Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
0.7306 USDT |
152,029.1600 BNT3 |
0.7276 USDT |
0.7254 USDT |
0.7300 USDT |
0.7313 USDT |
| 2024-06-08 |
0.7534 USDT |
286,378.7186 BNT3 |
0.7651 USDT |
0.7286 USDT |
0.7379 USDT |
0.7367 USDT |
| 2024-06-07 |
0.8027 USDT |
202,125.3700 BNT3 |
0.8007 USDT |
0.7947 USDT |
0.8014 USDT |
0.7991 USDT |
| 2024-06-06 |
0.8125 USDT |
272,873.5700 BNT3 |
0.8240 USDT |
0.7924 USDT |
0.8040 USDT |
0.8039 USDT |
| 2024-06-05 |
0.8270 USDT |
276,319.4500 BNT3 |
0.8316 USDT |
0.8184 USDT |
0.8248 USDT |
0.8219 USDT |
| 2024-06-04 |
0.8156 USDT |
237,669.2200 BNT3 |
0.8099 USDT |
0.8030 USDT |
0.8097 USDT |
0.8296 USDT |
| 2024-06-03 |
0.8220 USDT |
152,254.1682 BNT3 |
0.8040 USDT |
0.7987 USDT |
0.8080 USDT |
0.8284 USDT |
| 2024-06-02 |
0.8091 USDT |
214,759.8100 BNT3 |
0.8128 USDT |
0.7977 USDT |
0.8045 USDT |
0.8044 USDT |
| 2024-06-01 |
0.8128 USDT |
183,708.2600 BNT3 |
0.8068 USDT |
0.8055 USDT |
0.8102 USDT |
0.8128 USDT |
| 2024-05-31 |
0.8042 USDT |
207,055.6200 BNT3 |
0.8070 USDT |
0.7901 USDT |
0.8023 USDT |
0.8018 USDT |
| 2024-05-30 |
0.8040 USDT |
146,662.7500 BNT3 |
0.8117 USDT |
0.7880 USDT |
0.8022 USDT |
0.8147 USDT |
| 2024-05-29 |
0.8105 USDT |
263,862.0574 BNT3 |
0.8083 USDT |
0.7986 USDT |
0.8097 USDT |
0.8036 USDT |
| 2024-05-28 |
0.8224 USDT |
206,581.2902 BNT3 |
0.8383 USDT |
0.8057 USDT |
0.8158 USDT |
0.8099 USDT |
| 2024-05-27 |
0.8192 USDT |
217,352.3664 BNT3 |
0.8106 USDT |
0.8045 USDT |
0.8115 USDT |
0.8409 USDT |
| 2024-05-26 |
0.8076 USDT |
186,340.9035 BNT3 |
0.8145 USDT |
0.7983 USDT |
0.8029 USDT |
0.8035 USDT |
| 2024-05-25 |
0.8015 USDT |
177,741.5000 BNT3 |
0.8085 USDT |
0.7914 USDT |
0.7985 USDT |
0.8012 USDT |
| 2024-05-24 |
0.7975 USDT |
324,679.2970 BNT3 |
0.7926 USDT |
0.7725 USDT |
0.7857 USDT |
0.8129 USDT |
| 2024-05-23 |
0.7929 USDT |
281,456.2520 BNT3 |
0.7880 USDT |
0.7583 USDT |
0.7854 USDT |
0.7838 USDT |
| 2024-05-22 |
0.7915 USDT |
206,651.6400 BNT3 |
0.7939 USDT |
0.7714 USDT |
0.7872 USDT |
0.7924 USDT |
| 2024-05-21 |
0.7979 USDT |
301,928.6025 BNT3 |
0.7928 USDT |
0.7880 USDT |
0.7935 USDT |
0.7959 USDT |
| 2024-05-20 |
0.7413 USDT |
228,432.3468 BNT3 |
0.7272 USDT |
0.7176 USDT |
0.7284 USDT |
0.7606 USDT |
| 2024-05-19 |
0.7306 USDT |
174,475.1500 BNT3 |
0.7378 USDT |
0.7193 USDT |
0.7268 USDT |
0.7242 USDT |
| 2024-05-18 |
0.7335 USDT |
206,891.8792 BNT3 |
0.7310 USDT |
0.7272 USDT |
0.7319 USDT |
0.7372 USDT |
| 2024-05-17 |
0.7137 USDT |
185,185.1726 BNT3 |
0.7064 USDT |
0.7016 USDT |
0.7073 USDT |
0.7271 USDT |
| 2024-05-16 |
0.6985 USDT |
343,132.0219 BNT3 |
0.6979 USDT |
0.6867 USDT |
0.6975 USDT |
0.7060 USDT |
| 2024-05-15 |
0.6687 USDT |
258,266.8914 BNT3 |
0.6584 USDT |
0.6538 USDT |
0.6610 USDT |
0.6866 USDT |
| 2024-05-14 |
0.6650 USDT |
313,089.0000 BNT3 |
0.6734 USDT |
0.6534 USDT |
0.6608 USDT |
0.6602 USDT |
| 2024-05-13 |
0.6716 USDT |
302,469.7412 BNT3 |
0.6688 USDT |
0.6464 USDT |
0.6527 USDT |
0.6724 USDT |
| 2024-05-12 |
0.6737 USDT |
173,483.0800 BNT3 |
0.6753 USDT |
0.6685 USDT |
0.6730 USDT |
0.6701 USDT |
| 2024-05-11 |
0.6879 USDT |
252,242.0500 BNT3 |
0.6962 USDT |
0.6760 USDT |
0.6803 USDT |
0.6789 USDT |
| 2024-05-10 |
0.7020 USDT |
286,379.7000 BNT3 |
0.7103 USDT |
0.6798 USDT |
0.6876 USDT |
0.6854 USDT |
| 2024-05-09 |
0.6959 USDT |
145,646.9783 BNT3 |
0.6921 USDT |
0.6830 USDT |
0.6918 USDT |
0.6960 USDT |
| 2024-05-08 |
0.6862 USDT |
218,977.9800 BNT3 |
0.6879 USDT |
0.6753 USDT |
0.6833 USDT |
0.7003 USDT |
| 2024-05-07 |
0.7028 USDT |
261,681.9800 BNT3 |
0.6983 USDT |
0.6877 USDT |
0.6984 USDT |
0.7020 USDT |