Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
0.0685 USDT |
6,111,141.4917 |
0.0715 USDT |
0.0602 USDT |
0.0625 USDT |
0.0692 USDT |
| 2024-09-15 |
0.0730 USDT |
3,057,380.6239 |
0.0764 USDT |
0.0707 USDT |
0.0715 USDT |
0.0737 USDT |
| 2024-09-14 |
0.0812 USDT |
5,054,079.2360 |
0.0855 USDT |
0.0760 USDT |
0.0803 USDT |
0.0795 USDT |
| 2024-09-13 |
0.0882 USDT |
3,690,116.1820 |
0.0792 USDT |
0.0750 USDT |
0.0789 USDT |
0.0877 USDT |
| 2024-09-12 |
0.0811 USDT |
5,794,189.2792 |
0.0619 USDT |
0.0594 USDT |
0.0641 USDT |
0.0814 USDT |
| 2024-09-11 |
0.0610 USDT |
5,341,895.4641 |
0.0625 USDT |
0.0572 USDT |
0.0604 USDT |
0.0596 USDT |
| 2024-09-10 |
0.0661 USDT |
6,594,971.1648 |
0.0655 USDT |
0.0636 USDT |
0.0650 USDT |
0.0647 USDT |
| 2024-09-09 |
0.0609 USDT |
5,409,169.2162 |
0.0604 USDT |
0.0583 USDT |
0.0597 USDT |
0.0620 USDT |
| 2024-09-08 |
0.0569 USDT |
6,237,326.6410 |
0.0543 USDT |
0.0526 USDT |
0.0541 USDT |
0.0622 USDT |
| 2024-09-07 |
0.0525 USDT |
6,713,709.2548 |
0.0513 USDT |
0.0511 USDT |
0.0519 USDT |
0.0557 USDT |
| 2024-09-06 |
0.0533 USDT |
8,189,744.3618 |
0.0559 USDT |
0.0511 USDT |
0.0524 USDT |
0.0517 USDT |
| 2024-09-05 |
0.0581 USDT |
8,872,239.0047 |
0.0595 USDT |
0.0556 USDT |
0.0565 USDT |
0.0562 USDT |
| 2024-09-04 |
0.0587 USDT |
10,469,284.5912 |
0.0558 USDT |
0.0552 USDT |
0.0564 USDT |
0.0593 USDT |
| 2024-09-03 |
0.0567 USDT |
6,669,622.1689 |
0.0585 USDT |
0.0539 USDT |
0.0561 USDT |
0.0562 USDT |
| 2024-09-02 |
0.0592 USDT |
6,483,953.1140 |
0.0611 USDT |
0.0540 USDT |
0.0564 USDT |
0.0586 USDT |
| 2024-09-01 |
0.0617 USDT |
6,076,374.2474 |
0.0599 USDT |
0.0583 USDT |
0.0601 USDT |
0.0601 USDT |
| 2024-08-31 |
0.0612 USDT |
5,636,527.6637 |
0.0551 USDT |
0.0543 USDT |
0.0567 USDT |
0.0595 USDT |
| 2024-08-30 |
0.0555 USDT |
8,980,664.0880 |
0.0578 USDT |
0.0492 USDT |
0.0509 USDT |
0.0501 USDT |
| 2024-08-29 |
0.0573 USDT |
7,459,510.0490 |
0.0534 USDT |
0.0514 USDT |
0.0536 USDT |
0.0574 USDT |
| 2024-08-28 |
0.0612 USDT |
11,034,680.7529 |
0.0626 USDT |
0.0525 USDT |
0.0550 USDT |
0.0541 USDT |
| 2024-08-27 |
0.0723 USDT |
5,192,406.5070 |
0.0752 USDT |
0.0668 USDT |
0.0687 USDT |
0.0671 USDT |
| 2024-08-26 |
0.0694 USDT |
7,382,004.2284 |
0.0623 USDT |
0.0579 USDT |
0.0601 USDT |
0.0746 USDT |
| 2024-08-25 |
0.0595 USDT |
6,637,972.0308 |
0.0606 USDT |
0.0560 USDT |
0.0578 USDT |
0.0609 USDT |
| 2024-08-24 |
0.0587 USDT |
9,996,288.3322 |
0.0548 USDT |
0.0544 USDT |
0.0557 USDT |
0.0622 USDT |
| 2024-08-23 |
0.0542 USDT |
5,687,733.6869 |
0.0526 USDT |
0.0511 USDT |
0.0524 USDT |
0.0561 USDT |
| 2024-08-22 |
0.0548 USDT |
8,475,081.8167 |
0.0549 USDT |
0.0510 USDT |
0.0525 USDT |
0.0533 USDT |
| 2024-08-21 |
0.0525 USDT |
9,365,278.2465 |
0.0500 USDT |
0.0467 USDT |
0.0486 USDT |
0.0543 USDT |
| 2024-08-20 |
0.0572 USDT |
9,223,160.8176 |
0.0583 USDT |
0.0493 USDT |
0.0511 USDT |
0.0505 USDT |
| 2024-08-19 |
0.0558 USDT |
5,974,147.5981 |
0.0575 USDT |
0.0526 USDT |
0.0543 USDT |
0.0562 USDT |
| 2024-08-18 |
0.0579 USDT |
6,250,893.2040 |
0.0585 USDT |
0.0547 USDT |
0.0564 USDT |
0.0605 USDT |
| 2024-08-17 |
0.0606 USDT |
7,701,218.5985 |
0.0619 USDT |
0.0561 USDT |
0.0575 USDT |
0.0615 USDT |
| 2024-08-16 |
0.0561 USDT |
12,088,826.2435 |
0.0530 USDT |
0.0484 USDT |
0.0514 USDT |
0.0621 USDT |
| 2024-08-15 |
0.0571 USDT |
12,063,420.5962 |
0.0559 USDT |
0.0467 USDT |
0.0482 USDT |
0.0519 USDT |