Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.6101 USDT |
317,055.2200 BNT3 |
0.5937 USDT |
0.5935 USDT |
0.6014 USDT |
0.6050 USDT |
| 2024-07-28 |
0.5927 USDT |
268,253.9584 BNT3 |
0.5968 USDT |
0.5846 USDT |
0.5891 USDT |
0.5945 USDT |
| 2024-07-27 |
0.5999 USDT |
241,246.4400 BNT3 |
0.6005 USDT |
0.5950 USDT |
0.5984 USDT |
0.6004 USDT |
| 2024-07-26 |
0.5915 USDT |
319,343.6200 BNT3 |
0.5749 USDT |
0.5733 USDT |
0.5805 USDT |
0.6014 USDT |
| 2024-07-25 |
0.5807 USDT |
362,233.9700 BNT3 |
0.5997 USDT |
0.5666 USDT |
0.5761 USDT |
0.5738 USDT |
| 2024-07-24 |
0.6234 USDT |
319,817.8000 BNT3 |
0.6237 USDT |
0.6095 USDT |
0.6135 USDT |
0.6124 USDT |
| 2024-07-23 |
0.6284 USDT |
370,670.9000 BNT3 |
0.6266 USDT |
0.6096 USDT |
0.6169 USDT |
0.6247 USDT |
| 2024-07-22 |
0.6414 USDT |
317,840.7300 BNT3 |
0.6515 USDT |
0.6302 USDT |
0.6346 USDT |
0.6383 USDT |
| 2024-07-21 |
0.6370 USDT |
242,131.2011 BNT3 |
0.6416 USDT |
0.6151 USDT |
0.6331 USDT |
0.6290 USDT |
| 2024-07-20 |
0.6497 USDT |
298,952.2600 BNT3 |
0.6506 USDT |
0.6393 USDT |
0.6457 USDT |
0.6449 USDT |
| 2024-07-19 |
0.6274 USDT |
260,789.4700 BNT3 |
0.6301 USDT |
0.6156 USDT |
0.6226 USDT |
0.6430 USDT |
| 2024-07-18 |
0.6335 USDT |
317,631.8500 BNT3 |
0.6268 USDT |
0.6158 USDT |
0.6237 USDT |
0.6241 USDT |
| 2024-07-17 |
0.6359 USDT |
314,741.1400 BNT3 |
0.6347 USDT |
0.6192 USDT |
0.6289 USDT |
0.6341 USDT |
| 2024-07-16 |
0.6265 USDT |
355,333.3100 BNT3 |
0.6309 USDT |
0.6015 USDT |
0.6130 USDT |
0.6369 USDT |
| 2024-07-15 |
0.5989 USDT |
268,281.8700 BNT3 |
0.5873 USDT |
0.5840 USDT |
0.5913 USDT |
0.6157 USDT |
| 2024-07-14 |
0.5767 USDT |
291,126.2400 BNT3 |
0.5730 USDT |
0.5702 USDT |
0.5746 USDT |
0.5814 USDT |
| 2024-07-13 |
0.5682 USDT |
243,156.0900 BNT3 |
0.5658 USDT |
0.5628 USDT |
0.5650 USDT |
0.5670 USDT |
| 2024-07-12 |
0.5525 USDT |
286,673.4000 BNT3 |
0.5548 USDT |
0.5434 USDT |
0.5487 USDT |
0.5599 USDT |
| 2024-07-11 |
0.5632 USDT |
231,315.4900 BNT3 |
0.5623 USDT |
0.5535 USDT |
0.5601 USDT |
0.5667 USDT |
| 2024-07-10 |
0.5601 USDT |
335,945.4629 BNT3 |
0.5590 USDT |
0.5501 USDT |
0.5557 USDT |
0.5599 USDT |
| 2024-07-09 |
0.5557 USDT |
306,537.6900 BNT3 |
0.5466 USDT |
0.5431 USDT |
0.5483 USDT |
0.5554 USDT |
| 2024-07-08 |
0.5402 USDT |
385,209.6300 BNT3 |
0.5295 USDT |
0.5065 USDT |
0.5165 USDT |
0.5462 USDT |
| 2024-07-07 |
0.5557 USDT |
261,309.8700 BNT3 |
0.5649 USDT |
0.5380 USDT |
0.5459 USDT |
0.5514 USDT |
| 2024-07-06 |
0.5474 USDT |
286,558.6118 BNT3 |
0.5423 USDT |
0.5347 USDT |
0.5407 USDT |
0.5624 USDT |
| 2024-07-05 |
0.5160 USDT |
397,486.0600 BNT3 |
0.5445 USDT |
0.4908 USDT |
0.5064 USDT |
0.5423 USDT |
| 2024-07-04 |
0.5730 USDT |
376,469.5600 BNT3 |
0.6013 USDT |
0.5498 USDT |
0.5611 USDT |
0.5627 USDT |
| 2024-07-03 |
0.6112 USDT |
306,512.2700 BNT3 |
0.6306 USDT |
0.5892 USDT |
0.6043 USDT |
0.5916 USDT |
| 2024-07-02 |
0.6318 USDT |
273,406.1000 BNT3 |
0.6330 USDT |
0.6234 USDT |
0.6274 USDT |
0.6303 USDT |
| 2024-07-01 |
0.6352 USDT |
217,022.4800 BNT3 |
0.6330 USDT |
0.6262 USDT |
0.6326 USDT |
0.6344 USDT |
| 2024-06-30 |
0.6192 USDT |
182,967.7000 BNT3 |
0.6131 USDT |
0.6080 USDT |
0.6115 USDT |
0.6247 USDT |
| 2024-06-29 |
0.6251 USDT |
261,936.2800 BNT3 |
0.6245 USDT |
0.6134 USDT |
0.6173 USDT |
0.6163 USDT |
| 2024-06-28 |
0.6377 USDT |
286,329.9900 BNT3 |
0.6396 USDT |
0.6280 USDT |
0.6334 USDT |
0.6322 USDT |
| 2024-06-27 |
0.6278 USDT |
340,461.6600 BNT3 |
0.6217 USDT |
0.6147 USDT |
0.6186 USDT |
0.6403 USDT |
| 2024-06-26 |
0.6255 USDT |
348,450.2600 BNT3 |
0.6325 USDT |
0.6121 USDT |
0.6184 USDT |
0.6211 USDT |
| 2024-06-25 |
0.6256 USDT |
389,666.3800 BNT3 |
0.6171 USDT |
0.6140 USDT |
0.6207 USDT |
0.6335 USDT |