Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.0418 USDT |
7,401,609.4617 |
0.0417 USDT |
0.0390 USDT |
0.0412 USDT |
0.0450 USDT |
| 2024-11-04 |
0.0440 USDT |
6,214,664.6045 |
0.0420 USDT |
0.0406 USDT |
0.0429 USDT |
0.0425 USDT |
| 2024-11-03 |
0.0434 USDT |
7,849,584.8913 |
0.0480 USDT |
0.0406 USDT |
0.0422 USDT |
0.0414 USDT |
| 2024-11-02 |
0.0468 USDT |
6,724,851.0732 |
0.0468 USDT |
0.0459 USDT |
0.0464 USDT |
0.0463 USDT |
| 2024-11-01 |
0.0491 USDT |
7,875,853.3624 |
0.0462 USDT |
0.0455 USDT |
0.0469 USDT |
0.0487 USDT |
| 2024-10-31 |
0.0485 USDT |
5,593,691.6568 |
0.0494 USDT |
0.0461 USDT |
0.0472 USDT |
0.0465 USDT |
| 2024-10-30 |
0.0496 USDT |
5,383,811.9214 |
0.0511 USDT |
0.0479 USDT |
0.0494 USDT |
0.0498 USDT |
| 2024-10-29 |
0.0497 USDT |
6,752,445.1457 |
0.0504 USDT |
0.0467 USDT |
0.0480 USDT |
0.0488 USDT |
| 2024-10-28 |
0.0480 USDT |
7,245,002.0477 |
0.0456 USDT |
0.0447 USDT |
0.0462 USDT |
0.0498 USDT |
| 2024-10-27 |
0.0463 USDT |
6,866,267.4170 |
0.0445 USDT |
0.0438 USDT |
0.0452 USDT |
0.0452 USDT |
| 2024-10-26 |
0.0461 USDT |
10,640,813.8501 |
0.0466 USDT |
0.0427 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-10-25 |
0.0507 USDT |
5,745,751.8094 |
0.0498 USDT |
0.0487 USDT |
0.0504 USDT |
0.0497 USDT |
| 2024-10-24 |
0.0485 USDT |
8,003,356.5452 |
0.0497 USDT |
0.0440 USDT |
0.0479 USDT |
0.0502 USDT |
| 2024-10-23 |
0.0535 USDT |
5,779,945.8538 |
0.0575 USDT |
0.0497 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-10-22 |
0.0565 USDT |
6,842,676.2806 |
0.0563 USDT |
0.0545 USDT |
0.0552 USDT |
0.0582 USDT |
| 2024-10-21 |
0.0567 USDT |
4,120,495.0399 |
0.0570 USDT |
0.0548 USDT |
0.0564 USDT |
0.0558 USDT |
| 2024-10-20 |
0.0558 USDT |
2,994,523.0165 |
0.0587 USDT |
0.0531 USDT |
0.0549 USDT |
0.0550 USDT |
| 2024-10-19 |
0.0600 USDT |
4,096,593.4585 |
0.0613 USDT |
0.0560 USDT |
0.0575 USDT |
0.0581 USDT |
| 2024-10-18 |
0.0568 USDT |
3,914,878.2143 |
0.0562 USDT |
0.0558 USDT |
0.0567 USDT |
0.0571 USDT |
| 2024-10-17 |
0.0568 USDT |
4,889,026.1730 |
0.0572 USDT |
0.0549 USDT |
0.0560 USDT |
0.0564 USDT |
| 2024-10-16 |
0.0574 USDT |
7,748,199.3174 |
0.0594 USDT |
0.0539 USDT |
0.0558 USDT |
0.0554 USDT |
| 2024-10-15 |
0.0587 USDT |
8,672,224.6490 |
0.0573 USDT |
0.0571 USDT |
0.0577 USDT |
0.0593 USDT |
| 2024-10-14 |
0.0602 USDT |
964,389.1045 |
0.0595 USDT |
0.0590 USDT |
0.0601 USDT |
0.0608 USDT |
| 2024-10-13 |
0.0582 USDT |
2,081,842.5471 |
0.0594 USDT |
0.0562 USDT |
0.0571 USDT |
0.0568 USDT |
| 2024-10-12 |
0.0613 USDT |
5,044,213.8495 |
0.0613 USDT |
0.0582 USDT |
0.0593 USDT |
0.0592 USDT |
| 2024-10-11 |
0.0627 USDT |
2,675,289.1914 |
0.0636 USDT |
0.0602 USDT |
0.0620 USDT |
0.0617 USDT |
| 2024-10-10 |
0.0651 USDT |
4,912,909.8218 |
0.0663 USDT |
0.0598 USDT |
0.0623 USDT |
0.0625 USDT |
| 2024-10-09 |
0.0648 USDT |
5,930,412.9715 |
0.0580 USDT |
0.0540 USDT |
0.0584 USDT |
0.0653 USDT |
| 2024-10-08 |
0.0598 USDT |
5,735,809.7510 |
0.0624 USDT |
0.0563 USDT |
0.0579 USDT |
0.0576 USDT |
| 2024-10-07 |
0.0586 USDT |
6,078,620.8356 |
0.0590 USDT |
0.0559 USDT |
0.0576 USDT |
0.0595 USDT |
| 2024-10-06 |
0.0574 USDT |
1,836,457.8767 |
0.0570 USDT |
0.0558 USDT |
0.0566 USDT |
0.0581 USDT |
| 2024-10-05 |
0.0575 USDT |
4,574,817.5275 |
0.0589 USDT |
0.0547 USDT |
0.0569 USDT |
0.0580 USDT |
| 2024-10-04 |
0.0574 USDT |
7,439,378.8257 |
0.0569 USDT |
0.0549 USDT |
0.0565 USDT |
0.0587 USDT |
| 2024-10-03 |
0.0617 USDT |
3,417,526.5229 |
0.0611 USDT |
0.0596 USDT |
0.0612 USDT |
0.0621 USDT |
| 2024-10-02 |
0.0628 USDT |
6,813,064.8836 |
0.0631 USDT |
0.0612 USDT |
0.0628 USDT |
0.0626 USDT |
| 2024-10-01 |
0.0656 USDT |
8,011,189.8489 |
0.0706 USDT |
0.0483 USDT |
0.0621 USDT |
0.0628 USDT |
| 2024-09-30 |
0.0701 USDT |
4,057,138.7365 |
0.0679 USDT |
0.0676 USDT |
0.0698 USDT |
0.0701 USDT |
| 2024-09-29 |
0.0705 USDT |
4,824,834.3565 |
0.0711 USDT |
0.0654 USDT |
0.0687 USDT |
0.0680 USDT |
| 2024-09-28 |
0.0714 USDT |
5,016,288.7857 |
0.0709 USDT |
0.0675 USDT |
0.0689 USDT |
0.0678 USDT |
| 2024-09-27 |
0.0716 USDT |
7,394,597.9769 |
0.0708 USDT |
0.0666 USDT |
0.0703 USDT |
0.0712 USDT |
| 2024-09-26 |
0.0691 USDT |
5,053,245.6879 |
0.0715 USDT |
0.0653 USDT |
0.0675 USDT |
0.0705 USDT |
| 2024-09-25 |
0.0715 USDT |
6,827,124.4282 |
0.0714 USDT |
0.0699 USDT |
0.0714 USDT |
0.0719 USDT |
| 2024-09-24 |
0.0714 USDT |
4,960,157.8280 |
0.0768 USDT |
0.0639 USDT |
0.0709 USDT |
0.0720 USDT |
| 2024-09-23 |
0.0769 USDT |
6,153,783.2042 |
0.0745 USDT |
0.0740 USDT |
0.0752 USDT |
0.0766 USDT |
| 2024-09-22 |
0.0763 USDT |
2,228,803.3772 |
0.0730 USDT |
0.0720 USDT |
0.0731 USDT |
0.0772 USDT |
| 2024-09-21 |
0.0742 USDT |
3,867,087.1248 |
0.0756 USDT |
0.0716 USDT |
0.0724 USDT |
0.0758 USDT |
| 2024-09-20 |
0.0756 USDT |
5,852,047.9539 |
0.0779 USDT |
0.0729 USDT |
0.0741 USDT |
0.0733 USDT |
| 2024-09-19 |
0.0812 USDT |
5,399,380.4014 |
0.0754 USDT |
0.0741 USDT |
0.0786 USDT |
0.0800 USDT |
| 2024-09-18 |
0.0769 USDT |
5,522,001.1367 |
0.0797 USDT |
0.0701 USDT |
0.0724 USDT |
0.0747 USDT |
| 2024-09-17 |
0.0682 USDT |
3,760,703.2795 |
0.0713 USDT |
0.0656 USDT |
0.0664 USDT |
0.0691 USDT |