Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0674 USDT |
10,530,333.6828 |
0.0621 USDT |
0.0621 USDT |
0.0629 USDT |
0.0688 USDT |
| 2024-06-24 |
0.0652 USDT |
12,490,008.3487 |
0.0727 USDT |
0.0611 USDT |
0.0627 USDT |
0.0623 USDT |
| 2024-06-23 |
0.0757 USDT |
5,985,970.6967 |
0.0705 USDT |
0.0693 USDT |
0.0718 USDT |
0.0718 USDT |
| 2024-06-22 |
0.0721 USDT |
7,181,687.2803 |
0.0716 USDT |
0.0706 USDT |
0.0713 USDT |
0.0811 USDT |
| 2024-06-21 |
0.0724 USDT |
10,479,609.5985 |
0.0692 USDT |
0.0682 USDT |
0.0696 USDT |
0.0720 USDT |
| 2024-06-20 |
0.0676 USDT |
9,361,194.0317 |
0.0650 USDT |
0.0647 USDT |
0.0656 USDT |
0.0670 USDT |
| 2024-06-19 |
0.0657 USDT |
10,769,459.6784 |
0.0585 USDT |
0.0564 USDT |
0.0586 USDT |
0.0637 USDT |
| 2024-06-18 |
0.0658 USDT |
9,902,466.1338 |
0.0734 USDT |
0.0615 USDT |
0.0639 USDT |
0.0638 USDT |
| 2024-06-17 |
0.0728 USDT |
9,065,326.3442 |
0.0752 USDT |
0.0624 USDT |
0.0686 USDT |
0.0768 USDT |
| 2024-06-16 |
0.0786 USDT |
5,026,338.2651 |
0.0840 USDT |
0.0725 USDT |
0.0744 USDT |
0.0746 USDT |
| 2024-06-15 |
0.0787 USDT |
7,760,310.4621 |
0.0790 USDT |
0.0752 USDT |
0.0775 USDT |
0.0822 USDT |
| 2024-06-14 |
0.0799 USDT |
7,598,761.6067 |
0.0808 USDT |
0.0751 USDT |
0.0784 USDT |
0.0780 USDT |
| 2024-06-13 |
0.0848 USDT |
7,285,802.4233 |
0.0844 USDT |
0.0815 USDT |
0.0827 USDT |
0.0824 USDT |
| 2024-06-12 |
0.0849 USDT |
9,308,183.8780 |
0.0864 USDT |
0.0808 USDT |
0.0821 USDT |
0.0851 USDT |
| 2024-06-11 |
0.0876 USDT |
7,886,654.9309 |
0.0906 USDT |
0.0856 USDT |
0.0863 USDT |
0.0882 USDT |
| 2024-06-10 |
0.0950 USDT |
3,975,369.8354 |
0.0992 USDT |
0.0910 USDT |
0.0926 USDT |
0.0949 USDT |
| 2024-06-09 |
0.0969 USDT |
5,617,581.0081 |
0.0954 USDT |
0.0931 USDT |
0.0947 USDT |
0.0986 USDT |
| 2024-06-08 |
0.0981 USDT |
6,138,118.6224 |
0.0971 USDT |
0.0953 USDT |
0.0973 USDT |
0.0982 USDT |
| 2024-06-07 |
0.1125 USDT |
6,240,933.3725 |
0.1084 USDT |
0.0984 USDT |
0.1015 USDT |
0.1005 USDT |
| 2024-06-06 |
0.1127 USDT |
4,137,029.7647 |
0.1092 USDT |
0.1068 USDT |
0.1099 USDT |
0.1081 USDT |
| 2024-06-05 |
0.1114 USDT |
4,709,900.9472 |
0.1134 USDT |
0.1073 USDT |
0.1099 USDT |
0.1110 USDT |
| 2024-06-04 |
0.1062 USDT |
4,904,541.9710 |
0.1043 USDT |
0.1020 USDT |
0.1052 USDT |
0.1082 USDT |
| 2024-06-03 |
0.1152 USDT |
5,123,303.3460 |
0.1178 USDT |
0.1085 USDT |
0.1111 USDT |
0.1154 USDT |
| 2024-06-02 |
0.1076 USDT |
4,685,822.5733 |
0.1032 USDT |
0.1021 USDT |
0.1038 USDT |
0.1151 USDT |
| 2024-06-01 |
0.1047 USDT |
6,092,013.2863 |
0.1055 USDT |
0.0994 USDT |
0.1028 USDT |
0.1054 USDT |
| 2024-05-31 |
0.1144 USDT |
3,854,417.7337 |
0.1176 USDT |
0.1085 USDT |
0.1109 USDT |
0.1102 USDT |
| 2024-05-30 |
0.1063 USDT |
5,435,116.6570 |
0.1036 USDT |
0.0933 USDT |
0.0972 USDT |
0.1155 USDT |
| 2024-05-29 |
0.1022 USDT |
6,073,717.4036 |
0.0975 USDT |
0.0927 USDT |
0.0966 USDT |
0.1051 USDT |
| 2024-05-28 |
0.0977 USDT |
7,361,526.0728 |
0.1017 USDT |
0.0923 USDT |
0.0957 USDT |
0.0957 USDT |
| 2024-05-27 |
0.1032 USDT |
3,905,232.3100 |
0.1127 USDT |
0.0963 USDT |
0.1006 USDT |
0.1011 USDT |
| 2024-05-26 |
0.1014 USDT |
4,527,717.0688 |
0.0984 USDT |
0.0971 USDT |
0.0984 USDT |
0.1049 USDT |
| 2024-05-25 |
0.1022 USDT |
6,046,555.4701 |
0.0968 USDT |
0.0956 USDT |
0.1014 USDT |
0.0991 USDT |
| 2024-05-24 |
0.0911 USDT |
7,723,958.1649 |
0.0884 USDT |
0.0854 USDT |
0.0869 USDT |
0.0955 USDT |
| 2024-05-23 |
0.0999 USDT |
6,507,202.4575 |
0.1010 USDT |
0.0908 USDT |
0.0955 USDT |
0.0910 USDT |