Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.4869 USDT |
326,216.6200 BNT3 |
0.4922 USDT |
0.4803 USDT |
0.4854 USDT |
0.4945 USDT |
| 2024-08-12 |
0.4789 USDT |
380,410.2600 BNT3 |
0.4681 USDT |
0.4647 USDT |
0.4716 USDT |
0.4841 USDT |
| 2024-08-11 |
0.4842 USDT |
322,909.1200 BNT3 |
0.4858 USDT |
0.4669 USDT |
0.4711 USDT |
0.4679 USDT |
| 2024-08-10 |
0.4813 USDT |
279,399.7000 BNT3 |
0.4776 USDT |
0.4738 USDT |
0.4774 USDT |
0.4826 USDT |
| 2024-08-09 |
0.4801 USDT |
384,481.8400 BNT3 |
0.4898 USDT |
0.4662 USDT |
0.4733 USDT |
0.4720 USDT |
| 2024-08-08 |
0.4637 USDT |
362,518.7600 BNT3 |
0.4339 USDT |
0.4277 USDT |
0.4371 USDT |
0.4737 USDT |
| 2024-08-07 |
0.4573 USDT |
412,576.8100 BNT3 |
0.4559 USDT |
0.4354 USDT |
0.4402 USDT |
0.4396 USDT |
| 2024-08-06 |
0.4554 USDT |
646,062.9600 BNT3 |
0.4387 USDT |
0.4368 USDT |
0.4515 USDT |
0.4613 USDT |
| 2024-08-05 |
0.4260 USDT |
881,230.7600 BNT3 |
0.4850 USDT |
0.3850 USDT |
0.4105 USDT |
0.4384 USDT |
| 2024-08-04 |
0.5059 USDT |
380,844.6500 BNT3 |
0.5096 USDT |
0.4745 USDT |
0.4911 USDT |
0.4987 USDT |
| 2024-08-03 |
0.5293 USDT |
224,394.1400 BNT3 |
0.5289 USDT |
0.5139 USDT |
0.5266 USDT |
0.5351 USDT |
| 2024-08-02 |
0.5547 USDT |
407,388.6100 BNT3 |
0.5767 USDT |
0.5268 USDT |
0.5375 USDT |
0.5332 USDT |
| 2024-08-01 |
0.5676 USDT |
200,766.3300 BNT3 |
0.5710 USDT |
0.5560 USDT |
0.5670 USDT |
0.5722 USDT |
| 2024-07-31 |
0.5900 USDT |
312,595.1400 BNT3 |
0.5929 USDT |
0.5712 USDT |
0.5797 USDT |
0.5720 USDT |
| 2024-07-30 |
0.6061 USDT |
246,597.9700 BNT3 |
0.6054 USDT |
0.5978 USDT |
0.6034 USDT |
0.6045 USDT |