Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.4402 USDT |
1,174,563.6620 |
0.4457 USDT |
0.4125 USDT |
0.4212 USDT |
0.4246 USDT |
| 2024-01-26 |
0.4241 USDT |
1,679,373.5574 |
0.4000 USDT |
0.3989 USDT |
0.4111 USDT |
0.4470 USDT |
| 2024-01-25 |
0.4216 USDT |
1,479,947.4038 |
0.4336 USDT |
0.3942 USDT |
0.4057 USDT |
0.4072 USDT |
| 2024-01-24 |
0.4105 USDT |
1,668,364.9683 |
0.4125 USDT |
0.3440 USDT |
0.4010 USDT |
0.4254 USDT |
| 2024-01-23 |
0.4133 USDT |
2,186,042.6613 |
0.4360 USDT |
0.3230 USDT |
0.4032 USDT |
0.4019 USDT |
| 2024-01-22 |
0.4488 USDT |
1,258,577.1402 |
0.4738 USDT |
0.4199 USDT |
0.4320 USDT |
0.4585 USDT |
| 2024-01-21 |
0.4751 USDT |
1,239,027.2842 |
0.4664 USDT |
0.4499 USDT |
0.4638 USDT |
0.4983 USDT |
| 2024-01-20 |
0.4872 USDT |
1,978,868.0581 |
0.4942 USDT |
0.4500 USDT |
0.4792 USDT |
0.4752 USDT |
| 2024-01-19 |
0.5108 USDT |
1,762,219.8224 |
0.5395 USDT |
0.4500 USDT |
0.4962 USDT |
0.4936 USDT |
| 2024-01-18 |
0.5877 USDT |
1,183,332.0462 |
0.6152 USDT |
0.5467 USDT |
0.5689 USDT |
0.5861 USDT |
| 2024-01-17 |
0.5616 USDT |
1,605,649.8703 |
0.5881 USDT |
0.5301 USDT |
0.5436 USDT |
0.5762 USDT |
| 2024-01-16 |
0.6042 USDT |
1,756,769.2800 |
0.6148 USDT |
0.5794 USDT |
0.5959 USDT |
0.5891 USDT |
| 2024-01-15 |
0.5973 USDT |
1,799,363.5473 |
0.6067 USDT |
0.5563 USDT |
0.5889 USDT |
0.5984 USDT |
| 2024-01-14 |
0.6405 USDT |
1,478,921.5227 |
0.5994 USDT |
0.5708 USDT |
0.6040 USDT |
0.6002 USDT |
| 2024-01-13 |
0.5053 USDT |
1,979,931.7447 |
0.5051 USDT |
0.4712 USDT |
0.4821 USDT |
0.5456 USDT |
| 2024-01-12 |
0.5194 USDT |
2,543,732.9135 |
0.5563 USDT |
0.4734 USDT |
0.4860 USDT |
0.5153 USDT |
| 2024-01-11 |
0.5311 USDT |
2,744,622.3834 |
0.5564 USDT |
0.4800 USDT |
0.5158 USDT |
0.5621 USDT |