Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
0.1891 USDT |
5,024,334.6608 |
0.2166 USDT |
0.1708 USDT |
0.1784 USDT |
0.1814 USDT |
| 2024-04-01 |
0.2217 USDT |
2,632,885.5019 |
0.2386 USDT |
0.1988 USDT |
0.2081 USDT |
0.2070 USDT |
| 2024-03-31 |
0.2393 USDT |
2,584,034.4574 |
0.2293 USDT |
0.2161 USDT |
0.2212 USDT |
0.2208 USDT |
| 2024-03-30 |
0.2183 USDT |
2,413,566.6089 |
0.2181 USDT |
0.1990 USDT |
0.2071 USDT |
0.2126 USDT |
| 2024-03-29 |
0.2379 USDT |
2,826,032.8484 |
0.2106 USDT |
0.2104 USDT |
0.2299 USDT |
0.2363 USDT |
| 2024-03-28 |
0.1945 USDT |
2,908,567.6133 |
0.1879 USDT |
0.1843 USDT |
0.1909 USDT |
0.1877 USDT |
| 2024-03-27 |
0.2016 USDT |
3,757,926.1405 |
0.2028 USDT |
0.1854 USDT |
0.1881 USDT |
0.1881 USDT |
| 2024-03-26 |
0.1963 USDT |
3,075,543.8280 |
0.1865 USDT |
0.1846 USDT |
0.1918 USDT |
0.2019 USDT |
| 2024-03-25 |
0.1903 USDT |
3,154,547.4134 |
0.1795 USDT |
0.1765 USDT |
0.1807 USDT |
0.1838 USDT |
| 2024-03-24 |
0.1745 USDT |
3,660,662.3466 |
0.1696 USDT |
0.1621 USDT |
0.1693 USDT |
0.1719 USDT |
| 2024-03-23 |
0.1775 USDT |
3,635,371.8939 |
0.1717 USDT |
0.1698 USDT |
0.1750 USDT |
0.1766 USDT |
| 2024-03-22 |
0.1679 USDT |
5,427,412.9655 |
0.1681 USDT |
0.1577 USDT |
0.1650 USDT |
0.1742 USDT |
| 2024-03-21 |
0.1850 USDT |
4,051,383.9419 |
0.1828 USDT |
0.1683 USDT |
0.1810 USDT |
0.1777 USDT |
| 2024-03-20 |
0.1746 USDT |
5,116,082.0114 |
0.1547 USDT |
0.1539 USDT |
0.1612 USDT |
0.1733 USDT |
| 2024-03-19 |
0.1614 USDT |
6,433,263.5295 |
0.1724 USDT |
0.1511 USDT |
0.1612 USDT |
0.1637 USDT |
| 2024-03-18 |
0.1802 USDT |
5,330,892.5255 |
0.1943 USDT |
0.1666 USDT |
0.1720 USDT |
0.1725 USDT |
| 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 |