Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1888 USDT |
4,664,410.9510 |
0.1783 USDT |
0.1732 USDT |
0.1872 USDT |
0.1976 USDT |
| 2024-03-16 |
0.1992 USDT |
5,592,227.3002 |
0.2223 USDT |
0.1733 USDT |
0.1873 USDT |
0.1797 USDT |
| 2024-03-15 |
0.2329 USDT |
5,207,786.1360 |
0.2674 USDT |
0.2100 USDT |
0.2204 USDT |
0.2203 USDT |
| 2024-03-14 |
0.2858 USDT |
3,654,324.5260 |
0.2935 USDT |
0.2500 USDT |
0.2808 USDT |
0.2585 USDT |
| 2024-03-13 |
0.3043 USDT |
2,706,282.9170 |
0.3105 USDT |
0.2700 USDT |
0.2875 USDT |
0.2868 USDT |
| 2024-03-12 |
0.3036 USDT |
3,338,074.7116 |
0.2860 USDT |
0.2690 USDT |
0.2910 USDT |
0.3196 USDT |
| 2024-03-11 |
0.2861 USDT |
3,523,340.5808 |
0.2784 USDT |
0.2561 USDT |
0.2744 USDT |
0.2857 USDT |
| 2024-03-10 |
0.2997 USDT |
1,664,314.5892 |
0.2957 USDT |
0.2822 USDT |
0.2933 USDT |
0.3033 USDT |
| 2024-03-09 |
0.3145 USDT |
2,631,261.3935 |
0.3135 USDT |
0.3000 USDT |
0.3091 USDT |
0.3125 USDT |
| 2024-03-08 |
0.3156 USDT |
3,072,393.8207 |
0.2999 USDT |
0.2947 USDT |
0.3061 USDT |
0.3181 USDT |
| 2024-03-07 |
0.3052 USDT |
2,063,367.6818 |
0.3019 USDT |
0.2805 USDT |
0.2903 USDT |
0.2886 USDT |
| 2024-03-06 |
0.3135 USDT |
3,415,330.2330 |
0.3255 USDT |
0.2750 USDT |
0.2979 USDT |
0.3064 USDT |
| 2024-03-05 |
0.3672 USDT |
3,076,914.0699 |
0.3665 USDT |
0.3180 USDT |
0.3325 USDT |
0.3348 USDT |
| 2024-03-04 |
0.3399 USDT |
3,701,868.8941 |
0.2781 USDT |
0.2770 USDT |
0.2900 USDT |
0.3572 USDT |
| 2024-03-03 |
0.2856 USDT |
2,388,828.3298 |
0.3007 USDT |
0.2512 USDT |
0.2725 USDT |
0.2690 USDT |
| 2024-03-02 |
0.2842 USDT |
2,948,196.6976 |
0.2809 USDT |
0.2575 USDT |
0.2706 USDT |
0.2857 USDT |
| 2024-03-01 |
0.2833 USDT |
3,184,524.6402 |
0.2998 USDT |
0.2536 USDT |
0.2818 USDT |
0.2899 USDT |
| 2024-02-29 |
0.3086 USDT |
4,064,062.6779 |
0.2847 USDT |
0.2699 USDT |
0.2978 USDT |
0.3096 USDT |
| 2024-02-28 |
0.2792 USDT |
3,034,937.0304 |
0.2510 USDT |
0.2493 USDT |
0.2634 USDT |
0.2834 USDT |
| 2024-02-27 |
0.2590 USDT |
3,767,496.2023 |
0.2505 USDT |
0.2386 USDT |
0.2507 USDT |
0.2505 USDT |
| 2024-02-26 |
0.2465 USDT |
2,316,019.2845 |
0.2552 USDT |
0.2296 USDT |
0.2364 USDT |
0.2543 USDT |
| 2024-02-25 |
0.2299 USDT |
1,790,336.9475 |
0.2301 USDT |
0.2119 USDT |
0.2251 USDT |
0.2549 USDT |
| 2024-02-24 |
0.2217 USDT |
1,992,668.4833 |
0.2140 USDT |
0.2076 USDT |
0.2145 USDT |
0.2291 USDT |
| 2024-02-23 |
0.2229 USDT |
2,274,011.2565 |
0.2284 USDT |
0.2103 USDT |
0.2194 USDT |
0.2192 USDT |
| 2024-02-22 |
0.2184 USDT |
2,806,454.4302 |
0.2224 USDT |
0.2000 USDT |
0.2155 USDT |
0.2224 USDT |
| 2024-02-21 |
0.2262 USDT |
2,509,336.9212 |
0.2435 USDT |
0.2010 USDT |
0.2212 USDT |
0.2197 USDT |
| 2024-02-20 |
0.2482 USDT |
3,063,559.2678 |
0.2611 USDT |
0.2289 USDT |
0.2336 USDT |
0.2444 USDT |
| 2024-02-19 |
0.2612 USDT |
2,224,312.1269 |
0.2804 USDT |
0.2437 USDT |
0.2569 USDT |
0.2619 USDT |
| 2024-02-18 |
0.2588 USDT |
1,914,977.1732 |
0.2622 USDT |
0.2432 USDT |
0.2532 USDT |
0.2646 USDT |
| 2024-02-17 |
0.2627 USDT |
1,656,539.5946 |
0.2571 USDT |
0.2387 USDT |
0.2499 USDT |
0.2484 USDT |
| 2024-02-16 |
0.2760 USDT |
2,597,192.1823 |
0.2996 USDT |
0.2460 USDT |
0.2633 USDT |
0.2612 USDT |
| 2024-02-15 |
0.2529 USDT |
2,221,142.7447 |
0.2438 USDT |
0.2327 USDT |
0.2408 USDT |
0.2703 USDT |
| 2024-02-14 |
0.2373 USDT |
2,136,540.8709 |
0.2406 USDT |
0.2208 USDT |
0.2337 USDT |
0.2330 USDT |
| 2024-02-13 |
0.2616 USDT |
1,900,187.7395 |
0.2691 USDT |
0.2400 USDT |
0.2517 USDT |
0.2436 USDT |
| 2024-02-12 |
0.2393 USDT |
2,205,756.7717 |
0.2374 USDT |
0.2315 USDT |
0.2377 USDT |
0.2440 USDT |
| 2024-02-11 |
0.2530 USDT |
1,418,196.1082 |
0.2710 USDT |
0.2345 USDT |
0.2393 USDT |
0.2385 USDT |
| 2024-02-10 |
0.2663 USDT |
1,678,703.8912 |
0.2527 USDT |
0.2487 USDT |
0.2554 USDT |
0.2646 USDT |
| 2024-02-09 |
0.2635 USDT |
1,590,934.1336 |
0.2619 USDT |
0.2452 USDT |
0.2547 USDT |
0.2525 USDT |
| 2024-02-08 |
0.2789 USDT |
1,679,999.5052 |
0.2915 USDT |
0.2508 USDT |
0.2721 USDT |
0.2742 USDT |
| 2024-02-07 |
0.2828 USDT |
1,154,560.6217 |
0.2964 USDT |
0.2608 USDT |
0.2729 USDT |
0.2889 USDT |
| 2024-02-06 |
0.3234 USDT |
1,388,880.8219 |
0.3517 USDT |
0.2980 USDT |
0.3062 USDT |
0.3026 USDT |
| 2024-02-05 |
0.3501 USDT |
1,346,395.1972 |
0.3607 USDT |
0.3221 USDT |
0.3441 USDT |
0.3494 USDT |
| 2024-02-04 |
0.3539 USDT |
773,324.1943 |
0.3465 USDT |
0.3200 USDT |
0.3386 USDT |
0.3540 USDT |
| 2024-02-03 |
0.3493 USDT |
1,522,992.3605 |
0.3658 USDT |
0.3231 USDT |
0.3376 USDT |
0.3364 USDT |
| 2024-02-02 |
0.3824 USDT |
1,687,617.2727 |
0.3940 USDT |
0.3575 USDT |
0.3665 USDT |
0.3667 USDT |
| 2024-02-01 |
0.4214 USDT |
1,396,845.2384 |
0.4312 USDT |
0.3879 USDT |
0.4016 USDT |
0.4011 USDT |
| 2024-01-31 |
0.4250 USDT |
1,209,981.1578 |
0.4302 USDT |
0.3992 USDT |
0.4169 USDT |
0.4411 USDT |
| 2024-01-30 |
0.4390 USDT |
1,550,572.5219 |
0.4248 USDT |
0.4238 USDT |
0.4284 USDT |
0.4313 USDT |
| 2024-01-29 |
0.4176 USDT |
1,161,772.2291 |
0.4121 USDT |
0.4049 USDT |
0.4134 USDT |
0.4210 USDT |
| 2024-01-28 |
0.4175 USDT |
1,302,143.9464 |
0.4231 USDT |
0.4057 USDT |
0.4105 USDT |
0.4105 USDT |