Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.0626 USDT |
6,856,097.6573 |
0.0625 USDT |
0.0600 USDT |
0.0610 USDT |
0.0634 USDT |
| 2024-07-27 |
0.0620 USDT |
9,436,129.7075 |
0.0601 USDT |
0.0593 USDT |
0.0602 USDT |
0.0620 USDT |
| 2024-07-26 |
0.0569 USDT |
10,171,109.6538 |
0.0538 USDT |
0.0529 USDT |
0.0545 USDT |
0.0590 USDT |
| 2024-07-25 |
0.0565 USDT |
15,074,875.1488 |
0.0598 USDT |
0.0537 USDT |
0.0547 USDT |
0.0544 USDT |
| 2024-07-24 |
0.0603 USDT |
7,784,872.8495 |
0.0602 USDT |
0.0585 USDT |
0.0605 USDT |
0.0603 USDT |
| 2024-07-23 |
0.0628 USDT |
9,299,489.9214 |
0.0638 USDT |
0.0602 USDT |
0.0608 USDT |
0.0605 USDT |
| 2024-07-22 |
0.0635 USDT |
7,451,680.9566 |
0.0639 USDT |
0.0616 USDT |
0.0622 USDT |
0.0644 USDT |
| 2024-07-21 |
0.0620 USDT |
9,713,503.0854 |
0.0673 USDT |
0.0574 USDT |
0.0598 USDT |
0.0643 USDT |
| 2024-07-20 |
0.0630 USDT |
8,726,178.8178 |
0.0631 USDT |
0.0575 USDT |
0.0600 USDT |
0.0670 USDT |
| 2024-07-19 |
0.0611 USDT |
11,732,797.6039 |
0.0612 USDT |
0.0581 USDT |
0.0594 USDT |
0.0639 USDT |
| 2024-07-18 |
0.0669 USDT |
7,046,615.5953 |
0.0698 USDT |
0.0648 USDT |
0.0662 USDT |
0.0652 USDT |
| 2024-07-17 |
0.0682 USDT |
6,679,204.8528 |
0.0682 USDT |
0.0647 USDT |
0.0649 USDT |
0.0648 USDT |
| 2024-07-16 |
0.0692 USDT |
9,210,439.7216 |
0.0705 USDT |
0.0649 USDT |
0.0680 USDT |
0.0688 USDT |
| 2024-07-15 |
0.0714 USDT |
9,418,703.1822 |
0.0713 USDT |
0.0633 USDT |
0.0689 USDT |
0.0705 USDT |
| 2024-07-14 |
0.0690 USDT |
7,606,463.0034 |
0.0656 USDT |
0.0627 USDT |
0.0648 USDT |
0.0782 USDT |
| 2024-07-13 |
0.0600 USDT |
9,984,999.8378 |
0.0533 USDT |
0.0532 USDT |
0.0557 USDT |
0.0622 USDT |
| 2024-07-12 |
0.0537 USDT |
8,513,710.9123 |
0.0535 USDT |
0.0522 USDT |
0.0529 USDT |
0.0547 USDT |
| 2024-07-11 |
0.0541 USDT |
10,592,025.1681 |
0.0528 USDT |
0.0517 USDT |
0.0528 USDT |
0.0527 USDT |
| 2024-07-10 |
0.0550 USDT |
10,322,311.0663 |
0.0547 USDT |
0.0533 USDT |
0.0542 USDT |
0.0545 USDT |
| 2024-07-09 |
0.0533 USDT |
12,977,569.8988 |
0.0513 USDT |
0.0483 USDT |
0.0498 USDT |
0.0545 USDT |
| 2024-07-08 |
0.0534 USDT |
14,174,192.2919 |
0.0564 USDT |
0.0503 USDT |
0.0522 USDT |
0.0514 USDT |
| 2024-07-07 |
0.0522 USDT |
11,953,207.4688 |
0.0521 USDT |
0.0476 USDT |
0.0503 USDT |
0.0523 USDT |
| 2024-07-06 |
0.0519 USDT |
8,773,746.5855 |
0.0520 USDT |
0.0489 USDT |
0.0505 USDT |
0.0530 USDT |
| 2024-07-05 |
0.0537 USDT |
16,001,400.5635 |
0.0607 USDT |
0.0503 USDT |
0.0522 USDT |
0.0539 USDT |
| 2024-07-04 |
0.0591 USDT |
6,609,881.1351 |
0.0589 USDT |
0.0569 USDT |
0.0577 USDT |
0.0589 USDT |
| 2024-07-03 |
0.0643 USDT |
6,553,346.2492 |
0.0681 USDT |
0.0580 USDT |
0.0609 USDT |
0.0592 USDT |
| 2024-07-02 |
0.0661 USDT |
7,119,677.2110 |
0.0689 USDT |
0.0608 USDT |
0.0641 USDT |
0.0680 USDT |
| 2024-07-01 |
0.0673 USDT |
8,766,276.0554 |
0.0644 USDT |
0.0633 USDT |
0.0648 USDT |
0.0686 USDT |
| 2024-06-30 |
0.0651 USDT |
8,498,546.5744 |
0.0720 USDT |
0.0617 USDT |
0.0628 USDT |
0.0659 USDT |
| 2024-06-29 |
0.0657 USDT |
6,594,644.3151 |
0.0659 USDT |
0.0637 USDT |
0.0650 USDT |
0.0670 USDT |
| 2024-06-28 |
0.0667 USDT |
5,714,038.5035 |
0.0666 USDT |
0.0643 USDT |
0.0659 USDT |
0.0686 USDT |
| 2024-06-27 |
0.0672 USDT |
7,026,828.9856 |
0.0673 USDT |
0.0636 USDT |
0.0652 USDT |
0.0697 USDT |
| 2024-06-26 |
0.0694 USDT |
7,567,185.0913 |
0.0697 USDT |
0.0635 USDT |
0.0660 USDT |
0.0679 USDT |