Identifier on Huobi: bnsxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.4866 USDT |
2,192,794.4943 |
0.4741 USDT |
0.4566 USDT |
0.4756 USDT |
0.4667 USDT |
| 2024-01-09 |
0.5558 USDT |
1,197,914.1157 |
0.5723 USDT |
0.4809 USDT |
0.5356 USDT |
0.5016 USDT |
| 2024-01-08 |
0.5065 USDT |
2,017,523.3702 |
0.6022 USDT |
0.4200 USDT |
0.4555 USDT |
0.5457 USDT |
| 2024-01-07 |
0.4724 USDT |
1,353,741.0220 |
0.4855 USDT |
0.4426 USDT |
0.4729 USDT |
0.4739 USDT |
| 2024-01-06 |
0.4924 USDT |
10,181.8503 |
0.5191 USDT |
0.4556 USDT |
0.4577 USDT |
0.4855 USDT |
| 2024-01-05 |
0.5059 USDT |
40,651.9714 |
0.5606 USDT |
0.4730 USDT |
0.4900 USDT |
0.4900 USDT |
| 2024-01-04 |
0.5404 USDT |
25,948.4122 |
0.5156 USDT |
0.4953 USDT |
0.5141 USDT |
0.5613 USDT |
| 2024-01-03 |
0.5584 USDT |
38,333.0848 |
0.6572 USDT |
0.4853 USDT |
0.5235 USDT |
0.5275 USDT |
| 2024-01-02 |
0.6099 USDT |
43,897.0087 |
0.5339 USDT |
0.5339 USDT |
0.5750 USDT |
0.6072 USDT |
| 2024-01-01 |
0.5130 USDT |
26,819.5797 |
0.4876 USDT |
0.4398 USDT |
0.4698 USDT |
0.5368 USDT |
| 2023-12-31 |
0.5110 USDT |
31,659.5650 |
0.5246 USDT |
0.4800 USDT |
0.5001 USDT |
0.5000 USDT |
| 2023-12-30 |
0.5372 USDT |
46,599.9996 |
0.5443 USDT |
0.4600 USDT |
0.5264 USDT |
0.5388 USDT |
| 2023-12-29 |
0.5749 USDT |
54,874.9682 |
0.5892 USDT |
0.5225 USDT |
0.5419 USDT |
0.5430 USDT |
| 2023-12-28 |
0.6226 USDT |
45,034.0467 |
0.6367 USDT |
0.5407 USDT |
0.5659 USDT |
0.5772 USDT |
| 2023-12-27 |
0.6818 USDT |
57,934.6731 |
0.7375 USDT |
0.6101 USDT |
0.6506 USDT |
0.6206 USDT |
| 2023-12-26 |
0.8090 USDT |
67,125.1652 |
0.8735 USDT |
0.6749 USDT |
0.7091 USDT |
0.7774 USDT |
| 2023-12-25 |
0.8532 USDT |
74,571.2543 |
0.7189 USDT |
0.6735 USDT |
0.7000 USDT |
0.8479 USDT |