Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
2.2706 USDT |
6,686.0600 BNT3 |
2.2590 USDT |
2.2246 USDT |
2.2400 USDT |
2.3107 USDT |
| 2022-04-12 |
2.2884 USDT |
1,558.7039 BNT3 |
2.2333 USDT |
2.2267 USDT |
2.2334 USDT |
2.2348 USDT |
| 2022-04-11 |
2.3786 USDT |
2,987.7557 BNT3 |
2.4793 USDT |
2.2305 USDT |
2.2531 USDT |
2.2531 USDT |
| 2022-04-10 |
2.5406 USDT |
2,019.8203 BNT3 |
2.5530 USDT |
2.5064 USDT |
2.5280 USDT |
2.5093 USDT |
| 2022-04-09 |
2.5332 USDT |
1,050.7650 BNT3 |
2.5054 USDT |
2.5054 USDT |
2.5105 USDT |
2.5470 USDT |
| 2022-04-08 |
2.5724 USDT |
2,330.1544 BNT3 |
2.5578 USDT |
2.5032 USDT |
2.5081 USDT |
2.5033 USDT |
| 2022-04-07 |
2.5330 USDT |
27,805.3871 BNT3 |
2.5092 USDT |
2.4892 USDT |
2.5221 USDT |
2.5365 USDT |
| 2022-04-06 |
2.5830 USDT |
35,848.2018 BNT3 |
2.6793 USDT |
2.5077 USDT |
2.5549 USDT |
2.5563 USDT |
| 2022-04-05 |
2.7300 USDT |
2,522.3792 BNT3 |
2.7657 USDT |
2.6848 USDT |
2.6971 USDT |
2.6953 USDT |
| 2022-04-04 |
2.7477 USDT |
5,199.1549 BNT3 |
2.7845 USDT |
2.6663 USDT |
2.6983 USDT |
2.7735 USDT |
| 2022-04-03 |
2.7972 USDT |
3,755.7901 BNT3 |
2.7318 USDT |
2.7076 USDT |
2.7124 USDT |
2.8434 USDT |
| 2022-04-02 |
2.7689 USDT |
558.5610 BNT3 |
2.7435 USDT |
2.7388 USDT |
2.7434 USDT |
2.7434 USDT |
| 2022-04-01 |
2.6780 USDT |
19,508.6657 BNT3 |
2.6946 USDT |
2.5928 USDT |
2.6269 USDT |
2.7578 USDT |
| 2022-03-31 |
2.7374 USDT |
21,278.4808 BNT3 |
2.7519 USDT |
2.6782 USDT |
2.6932 USDT |
2.6934 USDT |
| 2022-03-30 |
2.7663 USDT |
7,146.5730 BNT3 |
2.7542 USDT |
2.6924 USDT |
2.7319 USDT |
2.7842 USDT |
| 2022-03-29 |
2.8069 USDT |
29,817.8732 BNT3 |
2.7184 USDT |
2.7106 USDT |
2.7613 USDT |
2.7584 USDT |
| 2022-03-28 |
2.7537 USDT |
25,393.8625 BNT3 |
2.7317 USDT |
2.7217 USDT |
2.7359 USDT |
2.7552 USDT |
| 2022-03-27 |
2.6744 USDT |
14,135.2505 BNT3 |
2.5975 USDT |
2.5807 USDT |
2.6090 USDT |
2.7088 USDT |
| 2022-03-26 |
2.5705 USDT |
2,871.9070 BNT3 |
2.5587 USDT |
2.5458 USDT |
2.5558 USDT |
2.5708 USDT |
| 2022-03-25 |
2.5819 USDT |
8,764.8598 BNT3 |
2.5931 USDT |
2.5333 USDT |
2.5549 USDT |
2.5655 USDT |
| 2022-03-24 |
2.5375 USDT |
9,902.9277 BNT3 |
2.5018 USDT |
2.4865 USDT |
2.5099 USDT |
2.5949 USDT |
| 2022-03-23 |
2.4330 USDT |
18,683.3575 BNT3 |
2.4438 USDT |
2.3959 USDT |
2.4248 USDT |
2.4720 USDT |
| 2022-03-22 |
2.4670 USDT |
13,842.8117 BNT3 |
2.3673 USDT |
2.3624 USDT |
2.3741 USDT |
2.4473 USDT |
| 2022-03-21 |
2.3887 USDT |
6,822.7100 BNT3 |
2.3491 USDT |
2.3162 USDT |
2.3373 USDT |
2.3688 USDT |
| 2022-03-20 |
2.3693 USDT |
10,002.1500 BNT3 |
2.4149 USDT |
2.3241 USDT |
2.3398 USDT |
2.3511 USDT |
| 2022-03-19 |
2.3965 USDT |
2,238.2931 BNT3 |
2.3980 USDT |
2.3766 USDT |
2.3859 USDT |
2.4114 USDT |
| 2022-03-18 |
2.3277 USDT |
4,773.1823 BNT3 |
2.3124 USDT |
2.2786 USDT |
2.2895 USDT |
2.3907 USDT |
| 2022-03-17 |
2.3104 USDT |
8,640.0566 BNT3 |
2.3119 USDT |
2.2748 USDT |
2.2860 USDT |
2.3207 USDT |
| 2022-03-16 |
2.2300 USDT |
14,154.8300 BNT3 |
2.1983 USDT |
2.1794 USDT |
2.1993 USDT |
2.2937 USDT |
| 2022-03-15 |
2.1724 USDT |
4,438.4200 BNT3 |
2.1864 USDT |
2.1130 USDT |
2.1312 USDT |
2.1953 USDT |
| 2022-03-14 |
2.1536 USDT |
5,855.6159 BNT3 |
2.1011 USDT |
2.0895 USDT |
2.1030 USDT |
2.1485 USDT |
| 2022-03-13 |
2.1745 USDT |
15,812.8412 BNT3 |
2.1468 USDT |
2.1325 USDT |
2.1537 USDT |
2.1561 USDT |
| 2022-03-12 |
2.1743 USDT |
1,252.6700 BNT3 |
2.1595 USDT |
2.1545 USDT |
2.1710 USDT |
2.1743 USDT |
| 2022-03-11 |
2.1792 USDT |
2,584.7200 BNT3 |
2.1966 USDT |
2.1338 USDT |
2.1539 USDT |
2.1603 USDT |
| 2022-03-10 |
2.2016 USDT |
2,672.6700 BNT3 |
2.3005 USDT |
2.1553 USDT |
2.1844 USDT |
2.1980 USDT |
| 2022-03-09 |
2.2848 USDT |
4,681.3879 BNT3 |
2.1663 USDT |
2.1634 USDT |
2.1784 USDT |
2.2892 USDT |
| 2022-03-08 |
2.1546 USDT |
4,256.1100 BNT3 |
2.1112 USDT |
2.1110 USDT |
2.1349 USDT |
2.1440 USDT |
| 2022-03-07 |
2.1296 USDT |
10,821.4469 BNT3 |
2.1676 USDT |
2.0874 USDT |
2.0906 USDT |
2.0904 USDT |
| 2022-03-06 |
2.2203 USDT |
3,257.5365 BNT3 |
2.2444 USDT |
2.1801 USDT |
2.1902 USDT |
2.2060 USDT |
| 2022-03-05 |
2.2420 USDT |
4,161.9311 BNT3 |
2.2233 USDT |
2.1800 USDT |
2.2034 USDT |
2.2603 USDT |
| 2022-03-04 |
2.3048 USDT |
6,315.9664 BNT3 |
2.3815 USDT |
2.2090 USDT |
2.2279 USDT |
2.2219 USDT |
| 2022-03-03 |
2.4123 USDT |
7,181.4597 BNT3 |
2.4453 USDT |
2.3500 USDT |
2.3661 USDT |
2.3836 USDT |
| 2022-03-02 |
2.4618 USDT |
9,313.4013 BNT3 |
2.4560 USDT |
2.4192 USDT |
2.4391 USDT |
2.4505 USDT |
| 2022-03-01 |
2.4401 USDT |
18,360.7918 BNT3 |
2.4378 USDT |
2.3865 USDT |
2.4174 USDT |
2.4583 USDT |
| 2022-02-28 |
2.3404 USDT |
31,095.7227 BNT3 |
2.1703 USDT |
2.1548 USDT |
2.1732 USDT |
2.3637 USDT |
| 2022-02-27 |
2.2380 USDT |
9,548.0047 BNT3 |
2.2994 USDT |
2.1397 USDT |
2.1626 USDT |
2.1626 USDT |
| 2022-02-26 |
2.3135 USDT |
6,403.4592 BNT3 |
2.2902 USDT |
2.2593 USDT |
2.2798 USDT |
2.3157 USDT |
| 2022-02-25 |
2.2113 USDT |
15,061.9400 BNT3 |
2.1788 USDT |
2.1681 USDT |
2.1920 USDT |
2.2688 USDT |
| 2022-02-24 |
2.0686 USDT |
47,299.2988 BNT3 |
2.1699 USDT |
1.9479 USDT |
1.9912 USDT |
2.1867 USDT |
| 2022-02-23 |
2.2426 USDT |
17,273.3200 BNT3 |
2.2389 USDT |
2.1775 USDT |
2.2063 USDT |
2.1973 USDT |