Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.4115 USDT |
136,704.0185 BNT3 |
0.4124 USDT |
0.4015 USDT |
0.4050 USDT |
0.4190 USDT |
| 2023-05-11 |
0.4152 USDT |
139,913.1900 BNT3 |
0.4283 USDT |
0.4061 USDT |
0.4096 USDT |
0.4128 USDT |
| 2023-05-10 |
0.4307 USDT |
97,863.9205 BNT3 |
0.4313 USDT |
0.4131 USDT |
0.4240 USDT |
0.4291 USDT |
| 2023-05-09 |
0.4351 USDT |
53,578.7700 BNT3 |
0.4359 USDT |
0.4290 USDT |
0.4315 USDT |
0.4314 USDT |
| 2023-05-08 |
0.4428 USDT |
159,407.3048 BNT3 |
0.4539 USDT |
0.4266 USDT |
0.4352 USDT |
0.4344 USDT |
| 2023-05-07 |
0.4633 USDT |
61,811.9200 BNT3 |
0.4603 USDT |
0.4575 USDT |
0.4583 USDT |
0.4589 USDT |
| 2023-05-06 |
0.4667 USDT |
74,995.6765 BNT3 |
0.4833 USDT |
0.4550 USDT |
0.4591 USDT |
0.4610 USDT |
| 2023-05-05 |
0.4793 USDT |
64,782.1260 BNT3 |
0.4774 USDT |
0.4705 USDT |
0.4751 USDT |
0.4802 USDT |
| 2023-05-04 |
0.4774 USDT |
98,555.5200 BNT3 |
0.4802 USDT |
0.4721 USDT |
0.4754 USDT |
0.4764 USDT |
| 2023-05-03 |
0.4703 USDT |
88,861.5409 BNT3 |
0.4718 USDT |
0.4605 USDT |
0.4636 USDT |
0.4774 USDT |
| 2023-05-02 |
0.4670 USDT |
93,809.0500 BNT3 |
0.4596 USDT |
0.4582 USDT |
0.4611 USDT |
0.4708 USDT |
| 2023-05-01 |
0.4625 USDT |
96,771.6975 BNT3 |
0.4703 USDT |
0.4537 USDT |
0.4587 USDT |
0.4601 USDT |
| 2023-04-30 |
0.4800 USDT |
67,994.3681 BNT3 |
0.4831 USDT |
0.4710 USDT |
0.4742 USDT |
0.4740 USDT |
| 2023-04-29 |
0.4817 USDT |
61,630.4500 BNT3 |
0.4751 USDT |
0.4738 USDT |
0.4761 USDT |
0.4832 USDT |
| 2023-04-28 |
0.4783 USDT |
61,650.6400 BNT3 |
0.4818 USDT |
0.4697 USDT |
0.4758 USDT |
0.4784 USDT |
| 2023-04-27 |
0.4807 USDT |
80,954.6300 BNT3 |
0.4730 USDT |
0.4722 USDT |
0.4784 USDT |
0.4828 USDT |
| 2023-04-26 |
0.4886 USDT |
46,681.0300 BNT3 |
0.4826 USDT |
0.4792 USDT |
0.4838 USDT |
0.4931 USDT |
| 2023-04-25 |
0.4733 USDT |
76,938.1575 BNT3 |
0.4738 USDT |
0.4663 USDT |
0.4683 USDT |
0.4811 USDT |
| 2023-04-24 |
0.4766 USDT |
59,608.4200 BNT3 |
0.4796 USDT |
0.4698 USDT |
0.4732 USDT |
0.4766 USDT |
| 2023-04-23 |
0.4801 USDT |
54,515.9062 BNT3 |
0.4863 USDT |
0.4683 USDT |
0.4708 USDT |
0.4796 USDT |
| 2023-04-22 |
0.4776 USDT |
55,406.0391 BNT3 |
0.4721 USDT |
0.4692 USDT |
0.4716 USDT |
0.4856 USDT |
| 2023-04-21 |
0.4834 USDT |
69,786.7300 BNT3 |
0.4925 USDT |
0.4657 USDT |
0.4692 USDT |
0.4672 USDT |
| 2023-04-20 |
0.5018 USDT |
53,688.9163 BNT3 |
0.5005 USDT |
0.4916 USDT |
0.4946 USDT |
0.4943 USDT |
| 2023-04-19 |
0.5234 USDT |
49,154.6900 BNT3 |
0.5419 USDT |
0.5054 USDT |
0.5125 USDT |
0.5087 USDT |
| 2023-04-18 |
0.5393 USDT |
52,330.9900 BNT3 |
0.5294 USDT |
0.5245 USDT |
0.5294 USDT |
0.5419 USDT |
| 2023-04-17 |
0.5337 USDT |
52,658.6664 BNT3 |
0.5443 USDT |
0.5260 USDT |
0.5307 USDT |
0.5299 USDT |
| 2023-04-16 |
0.5409 USDT |
58,355.2188 BNT3 |
0.5397 USDT |
0.5332 USDT |
0.5387 USDT |
0.5456 USDT |
| 2023-04-15 |
0.5409 USDT |
63,027.6700 BNT3 |
0.5420 USDT |
0.5342 USDT |
0.5379 USDT |
0.5423 USDT |
| 2023-04-14 |
0.5441 USDT |
130,886.3900 BNT3 |
0.5353 USDT |
0.5308 USDT |
0.5351 USDT |
0.5444 USDT |
| 2023-04-13 |
0.5310 USDT |
92,489.7944 BNT3 |
0.5317 USDT |
0.5230 USDT |
0.5253 USDT |
0.5367 USDT |
| 2023-04-12 |
0.5279 USDT |
156,752.3374 BNT3 |
0.5290 USDT |
0.5175 USDT |
0.5216 USDT |
0.5330 USDT |
| 2023-04-11 |
0.5344 USDT |
177,227.1900 BNT3 |
0.5473 USDT |
0.5168 USDT |
0.5331 USDT |
0.5362 USDT |
| 2023-04-10 |
0.5766 USDT |
446,537.6030 BNT3 |
0.6012 USDT |
0.5218 USDT |
0.5346 USDT |
0.5516 USDT |
| 2023-04-09 |
0.6017 USDT |
232,070.5482 BNT3 |
0.5702 USDT |
0.5664 USDT |
0.5688 USDT |
0.5951 USDT |
| 2023-04-08 |
0.5700 USDT |
58,535.5500 BNT3 |
0.5677 USDT |
0.5614 USDT |
0.5639 USDT |
0.5696 USDT |
| 2023-04-07 |
0.5635 USDT |
72,138.3000 BNT3 |
0.5666 USDT |
0.5563 USDT |
0.5612 USDT |
0.5637 USDT |
| 2023-04-06 |
0.5689 USDT |
70,082.9720 BNT3 |
0.5777 USDT |
0.5588 USDT |
0.5660 USDT |
0.5674 USDT |
| 2023-04-05 |
0.5828 USDT |
54,002.0815 BNT3 |
0.5749 USDT |
0.5683 USDT |
0.5747 USDT |
0.5761 USDT |
| 2023-04-04 |
0.5659 USDT |
73,915.5951 BNT3 |
0.5609 USDT |
0.5556 USDT |
0.5591 USDT |
0.5752 USDT |
| 2023-04-03 |
0.5543 USDT |
92,015.0000 BNT3 |
0.5514 USDT |
0.5380 USDT |
0.5451 USDT |
0.5552 USDT |
| 2023-04-02 |
0.5571 USDT |
58,903.2600 BNT3 |
0.5648 USDT |
0.5447 USDT |
0.5489 USDT |
0.5477 USDT |
| 2023-04-01 |
0.5668 USDT |
44,329.9200 BNT3 |
0.5662 USDT |
0.5582 USDT |
0.5627 USDT |
0.5624 USDT |
| 2023-03-31 |
0.5624 USDT |
80,026.6979 BNT3 |
0.5567 USDT |
0.5517 USDT |
0.5586 USDT |
0.5651 USDT |
| 2023-03-30 |
0.5604 USDT |
143,845.7472 BNT3 |
0.5650 USDT |
0.5457 USDT |
0.5499 USDT |
0.5556 USDT |
| 2023-03-29 |
0.5589 USDT |
92,684.8400 BNT3 |
0.5506 USDT |
0.5497 USDT |
0.5529 USDT |
0.5635 USDT |
| 2023-03-28 |
0.5385 USDT |
90,051.9400 BNT3 |
0.5371 USDT |
0.5314 USDT |
0.5355 USDT |
0.5423 USDT |
| 2023-03-27 |
0.5478 USDT |
95,232.9235 BNT3 |
0.5608 USDT |
0.5295 USDT |
0.5374 USDT |
0.5358 USDT |
| 2023-03-26 |
0.5577 USDT |
84,697.5400 BNT3 |
0.5494 USDT |
0.5477 USDT |
0.5544 USDT |
0.5582 USDT |
| 2023-03-25 |
0.5548 USDT |
131,259.9038 BNT3 |
0.5628 USDT |
0.5410 USDT |
0.5449 USDT |
0.5462 USDT |
| 2023-03-24 |
0.5658 USDT |
138,868.7100 BNT3 |
0.5750 USDT |
0.5509 USDT |
0.5603 USDT |
0.5584 USDT |