Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.6078 USDT |
265,329.5800 BNT3 |
0.6160 USDT |
0.5869 USDT |
0.6062 USDT |
0.5983 USDT |
| 2024-06-23 |
0.6359 USDT |
169,146.1729 BNT3 |
0.6292 USDT |
0.6215 USDT |
0.6313 USDT |
0.6224 USDT |
| 2024-06-22 |
0.6329 USDT |
285,522.8700 BNT3 |
0.6402 USDT |
0.6255 USDT |
0.6285 USDT |
0.6290 USDT |
| 2024-06-21 |
0.6437 USDT |
312,024.0700 BNT3 |
0.6434 USDT |
0.6321 USDT |
0.6389 USDT |
0.6439 USDT |
| 2024-06-20 |
0.6551 USDT |
342,236.0950 BNT3 |
0.6481 USDT |
0.6416 USDT |
0.6506 USDT |
0.6479 USDT |
| 2024-06-19 |
0.6462 USDT |
361,620.9300 BNT3 |
0.6367 USDT |
0.6313 USDT |
0.6409 USDT |
0.6469 USDT |
| 2024-06-18 |
0.6294 USDT |
374,914.7300 BNT3 |
0.6605 USDT |
0.6007 USDT |
0.6196 USDT |
0.6175 USDT |
| 2024-06-17 |
0.6763 USDT |
236,337.6400 BNT3 |
0.6972 USDT |
0.6479 USDT |
0.6694 USDT |
0.6755 USDT |
| 2024-06-16 |
0.6925 USDT |
187,778.5000 BNT3 |
0.6923 USDT |
0.6806 USDT |
0.6868 USDT |
0.6933 USDT |
| 2024-06-15 |
0.6879 USDT |
245,448.5600 BNT3 |
0.6855 USDT |
0.6767 USDT |
0.6833 USDT |
0.6938 USDT |
| 2024-06-14 |
0.6927 USDT |
331,461.5200 BNT3 |
0.6912 USDT |
0.6677 USDT |
0.6741 USDT |
0.6839 USDT |
| 2024-06-13 |
0.7046 USDT |
293,353.6000 BNT3 |
0.7190 USDT |
0.6857 USDT |
0.6952 USDT |
0.6961 USDT |
| 2024-06-12 |
0.7126 USDT |
226,498.0100 BNT3 |
0.6961 USDT |
0.6862 USDT |
0.6985 USDT |
0.7385 USDT |
| 2024-06-11 |
0.7122 USDT |
222,819.3700 BNT3 |
0.7294 USDT |
0.6990 USDT |
0.7059 USDT |
0.7051 USDT |
| 2024-06-10 |
0.7323 USDT |
187,747.3700 BNT3 |
0.7345 USDT |
0.7175 USDT |
0.7272 USDT |
0.7404 USDT |