Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.4783 USDT |
341,002.5200 BNT3 |
0.4754 USDT |
0.4497 USDT |
0.4577 USDT |
0.4563 USDT |
| 2024-10-01 |
0.5215 USDT |
207,533.4700 BNT3 |
0.5119 USDT |
0.4945 USDT |
0.5041 USDT |
0.4962 USDT |
| 2024-09-30 |
0.5262 USDT |
283,183.6800 BNT3 |
0.5420 USDT |
0.5126 USDT |
0.5177 USDT |
0.5140 USDT |
| 2024-09-29 |
0.5392 USDT |
148,570.9400 BNT3 |
0.5400 USDT |
0.5303 USDT |
0.5366 USDT |
0.5459 USDT |
| 2024-09-28 |
0.5424 USDT |
164,147.5300 BNT3 |
0.5418 USDT |
0.5295 USDT |
0.5360 USDT |
0.5386 USDT |
| 2024-09-27 |
0.5413 USDT |
250,385.7500 BNT3 |
0.5340 USDT |
0.5316 USDT |
0.5375 USDT |
0.5423 USDT |
| 2024-09-26 |
0.5313 USDT |
240,357.2300 BNT3 |
0.5186 USDT |
0.5105 USDT |
0.5207 USDT |
0.5353 USDT |
| 2024-09-25 |
0.5297 USDT |
212,631.1700 BNT3 |
0.5306 USDT |
0.5199 USDT |
0.5255 USDT |
0.5262 USDT |
| 2024-09-24 |
0.5200 USDT |
152,801.4100 BNT3 |
0.5231 USDT |
0.5106 USDT |
0.5163 USDT |
0.5172 USDT |
| 2024-09-23 |
0.5172 USDT |
213,781.1100 BNT3 |
0.5101 USDT |
0.4988 USDT |
0.5114 USDT |
0.5250 USDT |
| 2024-09-22 |
0.5146 USDT |
143,269.0600 BNT3 |
0.5260 USDT |
0.5029 USDT |
0.5080 USDT |
0.5073 USDT |
| 2024-09-21 |
0.5157 USDT |
184,953.9600 BNT3 |
0.5152 USDT |
0.5079 USDT |
0.5123 USDT |
0.5193 USDT |
| 2024-09-20 |
0.5066 USDT |
208,218.9100 BNT3 |
0.5050 USDT |
0.4969 USDT |
0.5032 USDT |
0.5042 USDT |
| 2024-09-19 |
0.4963 USDT |
312,370.0500 BNT3 |
0.4836 USDT |
0.4812 USDT |
0.4929 USDT |
0.5042 USDT |
| 2024-09-18 |
0.4672 USDT |
215,802.8700 BNT3 |
0.4741 USDT |
0.4538 USDT |
0.4612 USDT |
0.4616 USDT |
| 2024-09-17 |
0.4639 USDT |
205,842.1600 BNT3 |
0.4563 USDT |
0.4498 USDT |
0.4543 USDT |
0.4744 USDT |
| 2024-09-16 |
0.4629 USDT |
215,698.8300 BNT3 |
0.4660 USDT |
0.4557 USDT |
0.4607 USDT |
0.4578 USDT |
| 2024-09-15 |
0.4859 USDT |
161,919.6800 BNT3 |
0.4884 USDT |
0.4770 USDT |
0.4810 USDT |
0.4773 USDT |
| 2024-09-14 |
0.4863 USDT |
212,350.8600 BNT3 |
0.4905 USDT |
0.4810 USDT |
0.4830 USDT |
0.4879 USDT |
| 2024-09-13 |
0.4779 USDT |
245,683.8300 BNT3 |
0.4766 USDT |
0.4725 USDT |
0.4757 USDT |
0.4868 USDT |
| 2024-09-12 |
0.4706 USDT |
217,114.3700 BNT3 |
0.4654 USDT |
0.4646 USDT |
0.4708 USDT |
0.4668 USDT |
| 2024-09-11 |
0.4605 USDT |
252,858.7800 BNT3 |
0.4711 USDT |
0.4493 USDT |
0.4546 USDT |
0.4662 USDT |
| 2024-09-10 |
0.4655 USDT |
225,803.7900 BNT3 |
0.4674 USDT |
0.4606 USDT |
0.4643 USDT |
0.4657 USDT |
| 2024-09-09 |
0.4577 USDT |
261,421.8600 BNT3 |
0.4511 USDT |
0.4486 USDT |
0.4528 USDT |
0.4671 USDT |
| 2024-09-08 |
0.4471 USDT |
201,924.7314 BNT3 |
0.4402 USDT |
0.4375 USDT |
0.4416 USDT |
0.4468 USDT |
| 2024-09-07 |
0.4388 USDT |
378,488.0800 BNT3 |
0.4329 USDT |
0.4277 USDT |
0.4345 USDT |
0.4436 USDT |
| 2024-09-06 |
0.4458 USDT |
378,113.8200 BNT3 |
0.4507 USDT |
0.4162 USDT |
0.4225 USDT |
0.4219 USDT |
| 2024-09-05 |
0.4609 USDT |
185,825.3100 BNT3 |
0.4691 USDT |
0.4530 USDT |
0.4562 USDT |
0.4538 USDT |
| 2024-09-04 |
0.4593 USDT |
302,751.7100 BNT3 |
0.4613 USDT |
0.4421 USDT |
0.4553 USDT |
0.4764 USDT |
| 2024-09-03 |
0.4802 USDT |
212,131.3135 BNT3 |
0.4857 USDT |
0.4624 USDT |
0.4675 USDT |
0.4667 USDT |
| 2024-09-02 |
0.4743 USDT |
291,737.6299 BNT3 |
0.4630 USDT |
0.4578 USDT |
0.4646 USDT |
0.4850 USDT |
| 2024-09-01 |
0.4742 USDT |
187,231.4200 BNT3 |
0.4835 USDT |
0.4656 USDT |
0.4693 USDT |
0.4686 USDT |
| 2024-08-31 |
0.4844 USDT |
221,015.3800 BNT3 |
0.4896 USDT |
0.4770 USDT |
0.4791 USDT |
0.4782 USDT |
| 2024-08-30 |
0.4870 USDT |
234,060.6018 BNT3 |
0.4884 USDT |
0.4648 USDT |
0.4736 USDT |
0.4734 USDT |
| 2024-08-29 |
0.4960 USDT |
308,391.3500 BNT3 |
0.4845 USDT |
0.4843 USDT |
0.4897 USDT |
0.4909 USDT |
| 2024-08-28 |
0.4849 USDT |
338,603.8800 BNT3 |
0.4850 USDT |
0.4692 USDT |
0.4805 USDT |
0.4798 USDT |
| 2024-08-27 |
0.5192 USDT |
280,746.5900 BNT3 |
0.5218 USDT |
0.5076 USDT |
0.5119 USDT |
0.5137 USDT |
| 2024-08-26 |
0.5359 USDT |
210,746.6100 BNT3 |
0.5367 USDT |
0.5282 USDT |
0.5321 USDT |
0.5320 USDT |
| 2024-08-25 |
0.5390 USDT |
248,317.3100 BNT3 |
0.5491 USDT |
0.5250 USDT |
0.5318 USDT |
0.5441 USDT |
| 2024-08-24 |
0.5416 USDT |
273,802.8400 BNT3 |
0.5398 USDT |
0.5337 USDT |
0.5383 USDT |
0.5493 USDT |
| 2024-08-23 |
0.5208 USDT |
271,438.2200 BNT3 |
0.5115 USDT |
0.5079 USDT |
0.5126 USDT |
0.5352 USDT |
| 2024-08-22 |
0.5075 USDT |
296,129.5200 BNT3 |
0.5061 USDT |
0.4983 USDT |
0.5050 USDT |
0.5129 USDT |
| 2024-08-21 |
0.4879 USDT |
266,924.8600 BNT3 |
0.4783 USDT |
0.4774 USDT |
0.4839 USDT |
0.5037 USDT |
| 2024-08-20 |
0.4841 USDT |
238,561.2400 BNT3 |
0.4819 USDT |
0.4706 USDT |
0.4760 USDT |
0.4791 USDT |
| 2024-08-19 |
0.4743 USDT |
309,119.6100 BNT3 |
0.4743 USDT |
0.4676 USDT |
0.4727 USDT |
0.4817 USDT |
| 2024-08-18 |
0.4764 USDT |
251,103.9500 BNT3 |
0.4721 USDT |
0.4654 USDT |
0.4677 USDT |
0.4849 USDT |
| 2024-08-17 |
0.4680 USDT |
218,036.0100 BNT3 |
0.4691 USDT |
0.4619 USDT |
0.4651 USDT |
0.4720 USDT |
| 2024-08-16 |
0.4643 USDT |
355,863.4300 BNT3 |
0.4630 USDT |
0.4561 USDT |
0.4643 USDT |
0.4686 USDT |
| 2024-08-15 |
0.4756 USDT |
354,583.0300 BNT3 |
0.4802 USDT |
0.4558 USDT |
0.4593 USDT |
0.4574 USDT |
| 2024-08-14 |
0.4889 USDT |
390,352.3400 BNT3 |
0.4945 USDT |
0.4756 USDT |
0.4818 USDT |
0.4788 USDT |