Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0446 USDT |
10,284,304.7042 |
0.0393 USDT |
0.0393 USDT |
0.0423 USDT |
0.0525 USDT |
| 2024-08-13 |
0.0408 USDT |
17,352,174.5193 |
0.0414 USDT |
0.0390 USDT |
0.0397 USDT |
0.0394 USDT |
| 2024-08-12 |
0.0421 USDT |
9,314,619.6971 |
0.0454 USDT |
0.0378 USDT |
0.0411 USDT |
0.0419 USDT |
| 2024-08-11 |
0.0421 USDT |
10,191,142.4103 |
0.0373 USDT |
0.0364 USDT |
0.0395 USDT |
0.0486 USDT |
| 2024-08-10 |
0.0409 USDT |
14,219,654.3723 |
0.0432 USDT |
0.0359 USDT |
0.0385 USDT |
0.0381 USDT |
| 2024-08-09 |
0.0428 USDT |
12,075,872.8538 |
0.0417 USDT |
0.0402 USDT |
0.0419 USDT |
0.0428 USDT |
| 2024-08-08 |
0.0429 USDT |
9,708,584.5662 |
0.0393 USDT |
0.0386 USDT |
0.0416 USDT |
0.0448 USDT |
| 2024-08-07 |
0.0431 USDT |
15,616,113.8890 |
0.0413 USDT |
0.0392 USDT |
0.0404 USDT |
0.0402 USDT |
| 2024-08-06 |
0.0429 USDT |
18,206,861.0125 |
0.0415 USDT |
0.0397 USDT |
0.0420 USDT |
0.0414 USDT |
| 2024-08-05 |
0.0410 USDT |
21,057,032.3177 |
0.0451 USDT |
0.0368 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-08-04 |
0.0478 USDT |
15,361,995.6441 |
0.0486 USDT |
0.0450 USDT |
0.0455 USDT |
0.0454 USDT |
| 2024-08-03 |
0.0512 USDT |
12,328,693.8242 |
0.0503 USDT |
0.0489 USDT |
0.0509 USDT |
0.0516 USDT |
| 2024-08-02 |
0.0511 USDT |
12,880,245.0646 |
0.0500 USDT |
0.0492 USDT |
0.0506 USDT |
0.0520 USDT |
| 2024-08-01 |
0.0529 USDT |
12,579,982.2376 |
0.0541 USDT |
0.0480 USDT |
0.0498 USDT |
0.0496 USDT |
| 2024-07-31 |
0.0558 USDT |
9,184,407.3665 |
0.0574 USDT |
0.0534 USDT |
0.0543 USDT |
0.0545 USDT |
| 2024-07-30 |
0.0578 USDT |
11,261,360.8999 |
0.0583 USDT |
0.0552 USDT |
0.0563 USDT |
0.0574 USDT |
| 2024-07-29 |
0.0568 USDT |
12,902,967.1487 |
0.0574 USDT |
0.0509 USDT |
0.0522 USDT |
0.0584 USDT |