Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0593 USDT |
5,779,665.8758 |
0.0591 USDT |
0.0568 USDT |
0.0586 USDT |
0.0575 USDT |
| 2024-12-07 |
0.0598 USDT |
9,050,104.9935 |
0.0596 USDT |
0.0579 USDT |
0.0593 USDT |
0.0606 USDT |
| 2024-12-06 |
0.0629 USDT |
12,083,175.3627 |
0.0669 USDT |
0.0577 USDT |
0.0601 USDT |
0.0608 USDT |
| 2024-12-05 |
0.0610 USDT |
8,500,116.0509 |
0.0605 USDT |
0.0581 USDT |
0.0607 USDT |
0.0633 USDT |
| 2024-12-04 |
0.0593 USDT |
6,524,611.0612 |
0.0567 USDT |
0.0561 USDT |
0.0570 USDT |
0.0615 USDT |
| 2024-12-03 |
0.0521 USDT |
11,028,165.1595 |
0.0502 USDT |
0.0485 USDT |
0.0504 USDT |
0.0559 USDT |
| 2024-12-02 |
0.0511 USDT |
12,853,138.6177 |
0.0532 USDT |
0.0483 USDT |
0.0494 USDT |
0.0484 USDT |
| 2024-12-01 |
0.0525 USDT |
6,490,581.6802 |
0.0541 USDT |
0.0505 USDT |
0.0518 USDT |
0.0544 USDT |
| 2024-11-30 |
0.0511 USDT |
5,184,640.7786 |
0.0487 USDT |
0.0485 USDT |
0.0492 USDT |
0.0525 USDT |
| 2024-11-29 |
0.0512 USDT |
5,134,586.0543 |
0.0501 USDT |
0.0495 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-11-28 |
0.0480 USDT |
6,959,025.6879 |
0.0460 USDT |
0.0448 USDT |
0.0461 USDT |
0.0503 USDT |
| 2024-11-27 |
0.0461 USDT |
11,083,135.2553 |
0.0483 USDT |
0.0445 USDT |
0.0449 USDT |
0.0456 USDT |
| 2024-11-26 |
0.0472 USDT |
10,217,364.5326 |
0.0486 USDT |
0.0459 USDT |
0.0462 USDT |
0.0466 USDT |
| 2024-11-25 |
0.0478 USDT |
11,434,162.0984 |
0.0470 USDT |
0.0463 USDT |
0.0473 USDT |
0.0476 USDT |
| 2024-11-24 |
0.0502 USDT |
7,262,369.7195 |
0.0495 USDT |
0.0473 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-11-23 |
0.0488 USDT |
9,716,563.3870 |
0.0481 USDT |
0.0461 USDT |
0.0473 USDT |
0.0486 USDT |
| 2024-11-22 |
0.0468 USDT |
11,107,475.8604 |
0.0465 USDT |
0.0453 USDT |
0.0462 USDT |
0.0479 USDT |
| 2024-11-21 |
0.0489 USDT |
5,241,099.8045 |
0.0485 USDT |
0.0471 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-11-20 |
0.0545 USDT |
7,668,441.2729 |
0.0538 USDT |
0.0505 USDT |
0.0518 USDT |
0.0514 USDT |
| 2024-11-19 |
0.0572 USDT |
9,442,135.5568 |
0.0572 USDT |
0.0535 USDT |
0.0545 USDT |
0.0543 USDT |
| 2024-11-18 |
0.0548 USDT |
8,031,351.8033 |
0.0533 USDT |
0.0510 USDT |
0.0534 USDT |
0.0569 USDT |
| 2024-11-17 |
0.0485 USDT |
5,367,314.4827 |
0.0458 USDT |
0.0455 USDT |
0.0479 USDT |
0.0517 USDT |
| 2024-11-16 |
0.0481 USDT |
5,890,517.6139 |
0.0469 USDT |
0.0459 USDT |
0.0474 USDT |
0.0490 USDT |
| 2024-11-15 |
0.0470 USDT |
12,522,714.8383 |
0.0455 USDT |
0.0446 USDT |
0.0464 USDT |
0.0481 USDT |
| 2024-11-14 |
0.0491 USDT |
14,156,873.4594 |
0.0512 USDT |
0.0450 USDT |
0.0459 USDT |
0.0452 USDT |
| 2024-11-13 |
0.0478 USDT |
6,950,231.9807 |
0.0486 USDT |
0.0432 USDT |
0.0458 USDT |
0.0438 USDT |
| 2024-11-12 |
0.0551 USDT |
9,662,841.7596 |
0.0540 USDT |
0.0519 USDT |
0.0525 USDT |
0.0522 USDT |
| 2024-11-11 |
0.0529 USDT |
10,808,028.0075 |
0.0477 USDT |
0.0467 USDT |
0.0481 USDT |
0.0537 USDT |
| 2024-11-10 |
0.0464 USDT |
8,727,544.2502 |
0.0442 USDT |
0.0411 USDT |
0.0426 USDT |
0.0505 USDT |
| 2024-11-09 |
0.0429 USDT |
10,113,444.5775 |
0.0441 USDT |
0.0411 USDT |
0.0424 USDT |
0.0420 USDT |
| 2024-11-08 |
0.0436 USDT |
7,359,605.3691 |
0.0470 USDT |
0.0392 USDT |
0.0407 USDT |
0.0416 USDT |
| 2024-11-07 |
0.0413 USDT |
4,937,077.4992 |
0.0410 USDT |
0.0401 USDT |
0.0413 USDT |
0.0414 USDT |
| 2024-11-06 |
0.0433 USDT |
9,978,868.3759 |
0.0414 USDT |
0.0411 USDT |
0.0428 USDT |
0.0428 USDT |
| 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 |