Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.6925 USDT |
240,598.1500 BNT3 |
0.6916 USDT |
0.6834 USDT |
0.6904 USDT |
0.6939 USDT |
| 2024-01-26 |
0.6793 USDT |
216,129.5300 BNT3 |
0.6682 USDT |
0.6636 USDT |
0.6694 USDT |
0.6945 USDT |
| 2024-01-25 |
0.6685 USDT |
209,013.2648 BNT3 |
0.6778 USDT |
0.6522 USDT |
0.6638 USDT |
0.6531 USDT |
| 2024-01-24 |
0.6731 USDT |
304,778.8100 BNT3 |
0.6744 USDT |
0.6620 USDT |
0.6676 USDT |
0.6744 USDT |
| 2024-01-23 |
0.6754 USDT |
285,160.0318 BNT3 |
0.6903 USDT |
0.6377 USDT |
0.6542 USDT |
0.6633 USDT |
| 2024-01-22 |
0.7235 USDT |
166,094.0812 BNT3 |
0.7411 USDT |
0.7053 USDT |
0.7150 USDT |
0.7106 USDT |
| 2024-01-21 |
0.7532 USDT |
251,545.7500 BNT3 |
0.7572 USDT |
0.7436 USDT |
0.7514 USDT |
0.7511 USDT |
| 2024-01-20 |
0.7512 USDT |
322,758.3000 BNT3 |
0.7464 USDT |
0.7381 USDT |
0.7465 USDT |
0.7535 USDT |
| 2024-01-19 |
0.7344 USDT |
448,798.5900 BNT3 |
0.7345 USDT |
0.7063 USDT |
0.7260 USDT |
0.7460 USDT |
| 2024-01-18 |
0.7713 USDT |
338,428.8200 BNT3 |
0.7833 USDT |
0.7193 USDT |
0.7309 USDT |
0.7258 USDT |
| 2024-01-17 |
0.7821 USDT |
355,109.7700 BNT3 |
0.7848 USDT |
0.7701 USDT |
0.7796 USDT |
0.7819 USDT |
| 2024-01-16 |
0.7763 USDT |
282,642.0842 BNT3 |
0.7690 USDT |
0.7593 USDT |
0.7714 USDT |
0.7861 USDT |
| 2024-01-15 |
0.7690 USDT |
292,980.1700 BNT3 |
0.7426 USDT |
0.7404 USDT |
0.7510 USDT |
0.7739 USDT |
| 2024-01-14 |
0.7687 USDT |
282,091.7800 BNT3 |
0.7738 USDT |
0.7579 USDT |
0.7681 USDT |
0.7657 USDT |
| 2024-01-13 |
0.7586 USDT |
408,937.5400 BNT3 |
0.7583 USDT |
0.7328 USDT |
0.7511 USDT |
0.7715 USDT |
| 2024-01-12 |
0.7999 USDT |
369,285.1342 BNT3 |
0.7976 USDT |
0.7554 USDT |
0.7794 USDT |
0.7595 USDT |