Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.6305 USDT |
182,184.8975 BNT3 |
0.6109 USDT |
0.5931 USDT |
0.6103 USDT |
0.6485 USDT |
| 2024-11-20 |
0.6216 USDT |
156,683.9700 BNT3 |
0.6266 USDT |
0.6043 USDT |
0.6139 USDT |
0.6351 USDT |
| 2024-11-19 |
0.6338 USDT |
184,382.6100 BNT3 |
0.6408 USDT |
0.6187 USDT |
0.6271 USDT |
0.6247 USDT |
| 2024-11-18 |
0.6237 USDT |
109,741.8400 BNT3 |
0.6071 USDT |
0.6043 USDT |
0.6166 USDT |
0.6301 USDT |
| 2024-11-17 |
0.6234 USDT |
203,385.7300 BNT3 |
0.6334 USDT |
0.6013 USDT |
0.6161 USDT |
0.6180 USDT |
| 2024-11-16 |
0.6200 USDT |
235,971.3561 BNT3 |
0.6054 USDT |
0.6011 USDT |
0.6058 USDT |
0.6315 USDT |
| 2024-11-15 |
0.5884 USDT |
349,876.3600 BNT3 |
0.5890 USDT |
0.5631 USDT |
0.5765 USDT |
0.6058 USDT |
| 2024-11-14 |
0.5934 USDT |
272,856.1490 BNT3 |
0.5909 USDT |
0.5748 USDT |
0.5826 USDT |
0.5801 USDT |
| 2024-11-13 |
0.5845 USDT |
382,450.2971 BNT3 |
0.6047 USDT |
0.5589 USDT |
0.5754 USDT |
0.6045 USDT |
| 2024-11-12 |
0.6084 USDT |
492,703.7956 BNT3 |
0.6242 USDT |
0.5790 USDT |
0.5945 USDT |
0.6126 USDT |
| 2024-11-11 |
0.6032 USDT |
347,019.0100 BNT3 |
0.6048 USDT |
0.5819 USDT |
0.5935 USDT |
0.6162 USDT |
| 2024-11-10 |
0.5818 USDT |
59,279.2576 BNT3 |
0.5803 USDT |
0.5718 USDT |
0.5771 USDT |
0.5924 USDT |
| 2024-11-09 |
0.5687 USDT |
198,699.2063 BNT3 |
0.5629 USDT |
0.5582 USDT |
0.5629 USDT |
0.5692 USDT |
| 2024-11-08 |
0.5523 USDT |
285,343.9066 BNT3 |
0.5455 USDT |
0.5383 USDT |
0.5450 USDT |
0.5601 USDT |
| 2024-11-07 |
0.5370 USDT |
184,939.9379 BNT3 |
0.5334 USDT |
0.5248 USDT |
0.5328 USDT |
0.5385 USDT |
| 2024-11-06 |
0.5051 USDT |
168,942.9800 BNT3 |
0.4767 USDT |
0.4762 USDT |
0.4894 USDT |
0.5162 USDT |
| 2024-11-05 |
0.4728 USDT |
268,980.6309 BNT3 |
0.4614 USDT |
0.4611 USDT |
0.4681 USDT |
0.4758 USDT |
| 2024-11-04 |
0.4711 USDT |
214,462.1200 BNT3 |
0.4703 USDT |
0.4619 USDT |
0.4664 USDT |
0.4667 USDT |
| 2024-11-03 |
0.4738 USDT |
176,748.6000 BNT3 |
0.4842 USDT |
0.4617 USDT |
0.4688 USDT |
0.4704 USDT |
| 2024-11-02 |
0.4964 USDT |
126,899.9300 BNT3 |
0.4946 USDT |
0.4909 USDT |
0.4935 USDT |
0.4935 USDT |
| 2024-11-01 |
0.4978 USDT |
290,840.9660 BNT3 |
0.5010 USDT |
0.4877 USDT |
0.4931 USDT |
0.4943 USDT |
| 2024-10-31 |
0.5132 USDT |
244,336.3400 BNT3 |
0.5231 USDT |
0.4950 USDT |
0.4997 USDT |
0.4999 USDT |
| 2024-10-30 |
0.5239 USDT |
237,775.4400 BNT3 |
0.5249 USDT |
0.5157 USDT |
0.5216 USDT |
0.5234 USDT |
| 2024-10-29 |
0.5143 USDT |
243,112.1531 BNT3 |
0.5022 USDT |
0.5010 USDT |
0.5077 USDT |
0.5260 USDT |
| 2024-10-28 |
0.4879 USDT |
164,384.5900 BNT3 |
0.4891 USDT |
0.4780 USDT |
0.4837 USDT |
0.4882 USDT |
| 2024-10-27 |
0.4826 USDT |
124,828.9100 BNT3 |
0.4831 USDT |
0.4791 USDT |
0.4813 USDT |
0.4885 USDT |
| 2024-10-26 |
0.4856 USDT |
225,209.6500 BNT3 |
0.4800 USDT |
0.4761 USDT |
0.4821 USDT |
0.4821 USDT |
| 2024-10-25 |
0.5050 USDT |
215,483.1200 BNT3 |
0.5099 USDT |
0.4911 USDT |
0.4983 USDT |
0.4956 USDT |
| 2024-10-24 |
0.5047 USDT |
290,211.7607 BNT3 |
0.5045 USDT |
0.4951 USDT |
0.4984 USDT |
0.5100 USDT |
| 2024-10-23 |
0.5135 USDT |
200,417.3100 BNT3 |
0.5297 USDT |
0.4925 USDT |
0.4997 USDT |
0.5022 USDT |
| 2024-10-22 |
0.5218 USDT |
164,196.6100 BNT3 |
0.5201 USDT |
0.5130 USDT |
0.5194 USDT |
0.5270 USDT |
| 2024-10-21 |
0.5290 USDT |
252,930.5379 BNT3 |
0.5438 USDT |
0.5158 USDT |
0.5206 USDT |
0.5238 USDT |
| 2024-10-20 |
0.5234 USDT |
120,347.9400 BNT3 |
0.5191 USDT |
0.5118 USDT |
0.5150 USDT |
0.5331 USDT |
| 2024-10-19 |
0.5192 USDT |
137,042.4800 BNT3 |
0.5175 USDT |
0.5105 USDT |
0.5146 USDT |
0.5152 USDT |
| 2024-10-18 |
0.5113 USDT |
203,279.8500 BNT3 |
0.5022 USDT |
0.5022 USDT |
0.5063 USDT |
0.5147 USDT |
| 2024-10-17 |
0.5025 USDT |
233,326.1100 BNT3 |
0.5064 USDT |
0.4898 USDT |
0.4992 USDT |
0.5008 USDT |
| 2024-10-16 |
0.5119 USDT |
277,615.2681 BNT3 |
0.5164 USDT |
0.5039 USDT |
0.5102 USDT |
0.5090 USDT |
| 2024-10-15 |
0.5163 USDT |
177,632.7676 BNT3 |
0.5176 USDT |
0.5060 USDT |
0.5168 USDT |
0.5099 USDT |
| 2024-10-14 |
0.5024 USDT |
179,422.3900 BNT3 |
0.4928 USDT |
0.4848 USDT |
0.4926 USDT |
0.5116 USDT |
| 2024-10-13 |
0.4939 USDT |
123,199.3939 BNT3 |
0.4947 USDT |
0.4813 USDT |
0.4876 USDT |
0.4856 USDT |
| 2024-10-12 |
0.4942 USDT |
160,474.4800 BNT3 |
0.4897 USDT |
0.4886 USDT |
0.4915 USDT |
0.4935 USDT |
| 2024-10-11 |
0.4794 USDT |
158,791.2000 BNT3 |
0.4724 USDT |
0.4724 USDT |
0.4762 USDT |
0.4858 USDT |
| 2024-10-10 |
0.4683 USDT |
111,838.6899 BNT3 |
0.4659 USDT |
0.4593 USDT |
0.4652 USDT |
0.4664 USDT |
| 2024-10-09 |
0.4826 USDT |
138,189.1700 BNT3 |
0.4812 USDT |
0.4779 USDT |
0.4806 USDT |
0.4794 USDT |
| 2024-10-08 |
0.4858 USDT |
120,400.2500 BNT3 |
0.4814 USDT |
0.4786 USDT |
0.4860 USDT |
0.4851 USDT |
| 2024-10-07 |
0.4936 USDT |
101,881.4900 BNT3 |
0.4866 USDT |
0.4847 USDT |
0.4922 USDT |
0.4892 USDT |
| 2024-10-06 |
0.4802 USDT |
107,291.1300 BNT3 |
0.4758 USDT |
0.4719 USDT |
0.4758 USDT |
0.4910 USDT |
| 2024-10-05 |
0.4788 USDT |
125,968.3500 BNT3 |
0.4788 USDT |
0.4706 USDT |
0.4739 USDT |
0.4850 USDT |
| 2024-10-04 |
0.4664 USDT |
190,779.8000 BNT3 |
0.4570 USDT |
0.4557 USDT |
0.4589 USDT |
0.4749 USDT |
| 2024-10-03 |
0.4614 USDT |
236,111.9801 BNT3 |
0.4653 USDT |
0.4447 USDT |
0.4545 USDT |
0.4478 USDT |