Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.7159 USDT |
283,594.1900 BNT3 |
0.7067 USDT |
0.6959 USDT |
0.7073 USDT |
0.7352 USDT |
| 2024-04-19 |
0.7048 USDT |
431,852.1100 BNT3 |
0.6989 USDT |
0.6675 USDT |
0.6922 USDT |
0.7015 USDT |
| 2024-04-18 |
0.6910 USDT |
309,223.9200 BNT3 |
0.6825 USDT |
0.6687 USDT |
0.6852 USDT |
0.6980 USDT |
| 2024-04-17 |
0.6995 USDT |
301,691.0800 BNT3 |
0.7188 USDT |
0.6666 USDT |
0.6862 USDT |
0.6936 USDT |
| 2024-04-16 |
0.6919 USDT |
379,460.7200 BNT3 |
0.6949 USDT |
0.6638 USDT |
0.6863 USDT |
0.7210 USDT |
| 2024-04-15 |
0.7311 USDT |
340,506.4600 BNT3 |
0.7446 USDT |
0.6769 USDT |
0.7018 USDT |
0.7009 USDT |
| 2024-04-14 |
0.7360 USDT |
456,566.8299 BNT3 |
0.7855 USDT |
0.6827 USDT |
0.7184 USDT |
0.7173 USDT |
| 2024-04-13 |
0.8241 USDT |
538,789.6846 BNT3 |
0.7984 USDT |
0.6686 USDT |
0.7786 USDT |
0.7231 USDT |
| 2024-04-12 |
0.8340 USDT |
284,510.4700 BNT3 |
0.8710 USDT |
0.6733 USDT |
0.7401 USDT |
0.7478 USDT |
| 2024-04-11 |
0.8644 USDT |
183,604.7000 BNT3 |
0.8643 USDT |
0.8452 USDT |
0.8567 USDT |
0.8565 USDT |
| 2024-04-10 |
0.8474 USDT |
265,105.9372 BNT3 |
0.8428 USDT |
0.8129 USDT |
0.8304 USDT |
0.8674 USDT |
| 2024-04-09 |
0.8855 USDT |
223,020.6800 BNT3 |
0.9029 USDT |
0.8433 USDT |
0.8567 USDT |
0.8517 USDT |
| 2024-04-08 |
0.9007 USDT |
244,929.7781 BNT3 |
0.8795 USDT |
0.8656 USDT |
0.8749 USDT |
0.9050 USDT |
| 2024-04-07 |
0.8566 USDT |
209,870.3616 BNT3 |
0.8168 USDT |
0.8126 USDT |
0.8187 USDT |
0.8837 USDT |
| 2024-04-06 |
0.8163 USDT |
168,548.3500 BNT3 |
0.8178 USDT |
0.8021 USDT |
0.8090 USDT |
0.8146 USDT |
| 2024-04-05 |
0.8033 USDT |
264,779.2946 BNT3 |
0.8135 USDT |
0.7784 USDT |
0.7966 USDT |
0.8238 USDT |
| 2024-04-04 |
0.8090 USDT |
269,862.9297 BNT3 |
0.7885 USDT |
0.7744 USDT |
0.7896 USDT |
0.8180 USDT |
| 2024-04-03 |
0.7999 USDT |
287,882.0152 BNT3 |
0.7938 USDT |
0.7657 USDT |
0.7883 USDT |
0.7921 USDT |
| 2024-04-02 |
0.8111 USDT |
304,555.3900 BNT3 |
0.8611 USDT |
0.7790 USDT |
0.7968 USDT |
0.7970 USDT |
| 2024-04-01 |
0.8703 USDT |
245,489.1626 BNT3 |
0.9165 USDT |
0.8310 USDT |
0.8406 USDT |
0.8472 USDT |
| 2024-03-31 |
0.8980 USDT |
155,784.0700 BNT3 |
0.8789 USDT |
0.8756 USDT |
0.8837 USDT |
0.9022 USDT |
| 2024-03-30 |
0.8875 USDT |
189,235.6806 BNT3 |
0.8858 USDT |
0.8735 USDT |
0.8841 USDT |
0.9009 USDT |
| 2024-03-29 |
0.8850 USDT |
190,382.8667 BNT3 |
0.8874 USDT |
0.8631 USDT |
0.8795 USDT |
0.8945 USDT |
| 2024-03-28 |
0.8808 USDT |
274,708.8958 BNT3 |
0.8780 USDT |
0.8520 USDT |
0.8700 USDT |
0.8859 USDT |
| 2024-03-27 |
0.8832 USDT |
317,013.8055 BNT3 |
0.8952 USDT |
0.8547 USDT |
0.8697 USDT |
0.8771 USDT |
| 2024-03-26 |
0.8906 USDT |
277,327.4235 BNT3 |
0.8659 USDT |
0.8623 USDT |
0.8732 USDT |
0.8924 USDT |
| 2024-03-25 |
0.8354 USDT |
274,587.2716 BNT3 |
0.8295 USDT |
0.8171 USDT |
0.8269 USDT |
0.8622 USDT |
| 2024-03-24 |
0.8073 USDT |
175,384.4030 BNT3 |
0.8047 USDT |
0.7931 USDT |
0.8014 USDT |
0.8093 USDT |
| 2024-03-23 |
0.8048 USDT |
254,047.3400 BNT3 |
0.7948 USDT |
0.7812 USDT |
0.7948 USDT |
0.8140 USDT |
| 2024-03-22 |
0.8083 USDT |
264,150.5884 BNT3 |
0.8195 USDT |
0.7635 USDT |
0.7812 USDT |
0.7843 USDT |
| 2024-03-21 |
0.8192 USDT |
309,695.9000 BNT3 |
0.8248 USDT |
0.7945 USDT |
0.8100 USDT |
0.8099 USDT |
| 2024-03-20 |
0.7576 USDT |
233,956.4500 BNT3 |
0.7490 USDT |
0.7182 USDT |
0.7407 USDT |
0.7831 USDT |
| 2024-03-19 |
0.7763 USDT |
452,929.4800 BNT3 |
0.8326 USDT |
0.7321 USDT |
0.7670 USDT |
0.7506 USDT |
| 2024-03-18 |
0.8539 USDT |
231,042.5426 BNT3 |
0.8690 USDT |
0.8154 USDT |
0.8339 USDT |
0.8379 USDT |
| 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 |