Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8484 USDT |
241,889.6498 BNT3 |
0.8492 USDT |
0.8024 USDT |
0.8272 USDT |
0.8626 USDT |
| 2024-03-16 |
0.8998 USDT |
297,896.5748 BNT3 |
0.9163 USDT |
0.8370 USDT |
0.8632 USDT |
0.8550 USDT |
| 2024-03-15 |
0.9078 USDT |
428,516.5103 BNT3 |
0.9894 USDT |
0.8415 USDT |
0.8893 USDT |
0.8910 USDT |
| 2024-03-14 |
0.9888 USDT |
269,467.2580 BNT3 |
1.0063 USDT |
0.9398 USDT |
0.9736 USDT |
0.9468 USDT |
| 2024-03-13 |
1.0172 USDT |
329,907.7533 BNT3 |
1.0039 USDT |
0.9881 USDT |
1.0065 USDT |
1.0059 USDT |
| 2024-03-12 |
0.9813 USDT |
318,223.4314 BNT3 |
0.9984 USDT |
0.9224 USDT |
0.9705 USDT |
0.9916 USDT |
| 2024-03-11 |
0.9694 USDT |
234,211.7691 BNT3 |
0.9557 USDT |
0.9124 USDT |
0.9495 USDT |
0.9947 USDT |
| 2024-03-10 |
0.9553 USDT |
230,171.6564 BNT3 |
0.9607 USDT |
0.9199 USDT |
0.9380 USDT |
0.9581 USDT |
| 2024-03-09 |
0.9624 USDT |
272,149.9298 BNT3 |
0.9472 USDT |
0.9399 USDT |
0.9519 USDT |
0.9581 USDT |
| 2024-03-08 |
0.9488 USDT |
222,879.9462 BNT3 |
0.9550 USDT |
0.8988 USDT |
0.9250 USDT |
0.9125 USDT |
| 2024-03-07 |
0.9318 USDT |
296,902.0688 BNT3 |
0.9270 USDT |
0.9094 USDT |
0.9274 USDT |
0.9461 USDT |
| 2024-03-06 |
0.8947 USDT |
488,911.6109 BNT3 |
0.8539 USDT |
0.8261 USDT |
0.8489 USDT |
0.9286 USDT |
| 2024-03-05 |
0.9261 USDT |
434,013.1669 BNT3 |
0.9315 USDT |
0.7803 USDT |
0.8178 USDT |
0.8178 USDT |
| 2024-03-04 |
0.9123 USDT |
253,512.4922 BNT3 |
0.9096 USDT |
0.8892 USDT |
0.9013 USDT |
0.9201 USDT |
| 2024-03-03 |
0.9011 USDT |
256,700.6487 BNT3 |
0.9149 USDT |
0.8409 USDT |
0.8870 USDT |
0.9062 USDT |
| 2024-03-02 |
0.8960 USDT |
170,622.8954 BNT3 |
0.9003 USDT |
0.8729 USDT |
0.8844 USDT |
0.8981 USDT |
| 2024-03-01 |
0.8834 USDT |
329,238.1971 BNT3 |
0.8500 USDT |
0.8497 USDT |
0.8663 USDT |
0.8987 USDT |
| 2024-02-29 |
0.8813 USDT |
342,025.9976 BNT3 |
0.8686 USDT |
0.8604 USDT |
0.8753 USDT |
0.8804 USDT |
| 2024-02-28 |
0.8637 USDT |
325,302.7920 BNT3 |
0.8696 USDT |
0.7982 USDT |
0.8463 USDT |
0.8577 USDT |
| 2024-02-27 |
0.8625 USDT |
300,718.5239 BNT3 |
0.8271 USDT |
0.8202 USDT |
0.8280 USDT |
0.8585 USDT |
| 2024-02-26 |
0.8102 USDT |
229,459.4355 BNT3 |
0.8044 USDT |
0.7824 USDT |
0.7953 USDT |
0.8276 USDT |
| 2024-02-25 |
0.7865 USDT |
110,632.9372 BNT3 |
0.7878 USDT |
0.7796 USDT |
0.7847 USDT |
0.7842 USDT |
| 2024-02-24 |
0.7721 USDT |
182,479.6788 BNT3 |
0.7569 USDT |
0.7412 USDT |
0.7525 USDT |
0.7833 USDT |
| 2024-02-23 |
0.7613 USDT |
163,163.8300 BNT3 |
0.7657 USDT |
0.7493 USDT |
0.7580 USDT |
0.7640 USDT |
| 2024-02-22 |
0.7659 USDT |
270,168.1100 BNT3 |
0.7629 USDT |
0.7422 USDT |
0.7545 USDT |
0.7635 USDT |
| 2024-02-21 |
0.7614 USDT |
250,542.1862 BNT3 |
0.7876 USDT |
0.7317 USDT |
0.7421 USDT |
0.7432 USDT |
| 2024-02-20 |
0.8085 USDT |
185,574.1043 BNT3 |
0.8129 USDT |
0.7589 USDT |
0.7762 USDT |
0.7742 USDT |
| 2024-02-19 |
0.8125 USDT |
167,014.3200 BNT3 |
0.8006 USDT |
0.7987 USDT |
0.8043 USDT |
0.8062 USDT |
| 2024-02-18 |
0.7959 USDT |
172,095.1601 BNT3 |
0.7989 USDT |
0.7795 USDT |
0.7900 USDT |
0.7984 USDT |
| 2024-02-17 |
0.7977 USDT |
205,483.1900 BNT3 |
0.8239 USDT |
0.7704 USDT |
0.7825 USDT |
0.7994 USDT |
| 2024-02-16 |
0.8471 USDT |
168,619.5500 BNT3 |
0.8413 USDT |
0.8228 USDT |
0.8406 USDT |
0.8370 USDT |
| 2024-02-15 |
0.8310 USDT |
156,172.5805 BNT3 |
0.8146 USDT |
0.8143 USDT |
0.8268 USDT |
0.8401 USDT |
| 2024-02-14 |
0.8069 USDT |
236,019.4200 BNT3 |
0.7924 USDT |
0.7826 USDT |
0.7904 USDT |
0.8162 USDT |
| 2024-02-13 |
0.7871 USDT |
220,227.8670 BNT3 |
0.7967 USDT |
0.7707 USDT |
0.7835 USDT |
0.7860 USDT |
| 2024-02-12 |
0.7722 USDT |
158,645.8400 BNT3 |
0.7683 USDT |
0.7565 USDT |
0.7648 USDT |
0.7915 USDT |
| 2024-02-11 |
0.7738 USDT |
180,042.0500 BNT3 |
0.7625 USDT |
0.7568 USDT |
0.7670 USDT |
0.7670 USDT |
| 2024-02-10 |
0.7525 USDT |
207,343.5417 BNT3 |
0.7505 USDT |
0.6969 USDT |
0.7470 USDT |
0.7622 USDT |
| 2024-02-09 |
0.7429 USDT |
196,648.5496 BNT3 |
0.7335 USDT |
0.7331 USDT |
0.7391 USDT |
0.7433 USDT |
| 2024-02-08 |
0.7309 USDT |
147,057.5800 BNT3 |
0.7258 USDT |
0.7241 USDT |
0.7311 USDT |
0.7397 USDT |
| 2024-02-07 |
0.7204 USDT |
165,614.3600 BNT3 |
0.7179 USDT |
0.7120 USDT |
0.7191 USDT |
0.7298 USDT |
| 2024-02-06 |
0.7161 USDT |
179,053.9700 BNT3 |
0.7122 USDT |
0.7050 USDT |
0.7128 USDT |
0.7212 USDT |
| 2024-02-05 |
0.7064 USDT |
130,965.1100 BNT3 |
0.6962 USDT |
0.6860 USDT |
0.6961 USDT |
0.7077 USDT |
| 2024-02-04 |
0.7103 USDT |
87,249.3300 BNT3 |
0.7166 USDT |
0.7013 USDT |
0.7064 USDT |
0.7082 USDT |
| 2024-02-03 |
0.7220 USDT |
235,350.0400 BNT3 |
0.7291 USDT |
0.7135 USDT |
0.7170 USDT |
0.7150 USDT |
| 2024-02-02 |
0.7233 USDT |
226,777.4300 BNT3 |
0.7070 USDT |
0.7068 USDT |
0.7198 USDT |
0.7281 USDT |
| 2024-02-01 |
0.6893 USDT |
304,342.1901 BNT3 |
0.6897 USDT |
0.6727 USDT |
0.6817 USDT |
0.7029 USDT |
| 2024-01-31 |
0.7046 USDT |
257,195.3130 BNT3 |
0.7064 USDT |
0.6869 USDT |
0.7004 USDT |
0.6944 USDT |
| 2024-01-30 |
0.7126 USDT |
228,688.6400 BNT3 |
0.7076 USDT |
0.7017 USDT |
0.7076 USDT |
0.7203 USDT |
| 2024-01-29 |
0.6927 USDT |
243,732.0956 BNT3 |
0.6863 USDT |
0.6798 USDT |
0.6887 USDT |
0.7052 USDT |
| 2024-01-28 |
0.6968 USDT |
183,237.2200 BNT3 |
0.6957 USDT |
0.6872 USDT |
0.6914 USDT |
0.6911 USDT |