Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
0.7523 USDT |
242,394.4300 BNT3 |
0.7458 USDT |
0.7371 USDT |
0.7485 USDT |
0.7547 USDT |
| 2023-11-22 |
0.7363 USDT |
312,516.7422 BNT3 |
0.7024 USDT |
0.7024 USDT |
0.7169 USDT |
0.7495 USDT |
| 2023-11-21 |
0.7476 USDT |
267,401.4100 BNT3 |
0.7487 USDT |
0.7244 USDT |
0.7438 USDT |
0.7544 USDT |
| 2023-11-20 |
0.7628 USDT |
279,697.2554 BNT3 |
0.7761 USDT |
0.7393 USDT |
0.7527 USDT |
0.7477 USDT |
| 2023-11-19 |
0.7724 USDT |
264,196.5356 BNT3 |
0.7726 USDT |
0.7566 USDT |
0.7681 USDT |
0.7692 USDT |
| 2023-11-18 |
0.7607 USDT |
528,580.7271 BNT3 |
0.7678 USDT |
0.7225 USDT |
0.7429 USDT |
0.7708 USDT |
| 2023-11-17 |
0.7767 USDT |
616,625.0884 BNT3 |
0.7806 USDT |
0.7304 USDT |
0.7468 USDT |
0.7593 USDT |
| 2023-11-16 |
0.8197 USDT |
407,403.6400 BNT3 |
0.8240 USDT |
0.7867 USDT |
0.7990 USDT |
0.7963 USDT |
| 2023-11-15 |
0.8215 USDT |
457,457.1400 BNT3 |
0.7934 USDT |
0.7934 USDT |
0.8075 USDT |
0.8207 USDT |
| 2023-11-14 |
0.8260 USDT |
375,501.7970 BNT3 |
0.8518 USDT |
0.7558 USDT |
0.7827 USDT |
0.7777 USDT |
| 2023-11-13 |
1.2202 USDT |
956,169.9454 BNT3 |
1.4692 USDT |
0.8192 USDT |
0.8803 USDT |
0.9157 USDT |
| 2023-11-12 |
1.1125 USDT |
467,628.3769 BNT3 |
1.1524 USDT |
1.0534 USDT |
1.0826 USDT |
1.2458 USDT |
| 2023-11-11 |
0.9267 USDT |
660,204.9742 BNT3 |
0.9578 USDT |
0.8593 USDT |
0.9087 USDT |
0.9476 USDT |
| 2023-11-10 |
0.8481 USDT |
867,088.9814 BNT3 |
0.8282 USDT |
0.7768 USDT |
0.7999 USDT |
0.8804 USDT |
| 2023-11-09 |
0.7289 USDT |
1,153,146.1757 BNT3 |
0.7105 USDT |
0.6835 USDT |
0.7016 USDT |
0.7605 USDT |
| 2023-11-08 |
0.6321 USDT |
1,265,299.5802 BNT3 |
0.5804 USDT |
0.5752 USDT |
0.5814 USDT |
0.7083 USDT |
| 2023-11-07 |
0.5692 USDT |
509,381.8185 BNT3 |
0.5706 USDT |
0.5576 USDT |
0.5647 USDT |
0.5768 USDT |
| 2023-11-06 |
0.5601 USDT |
54,969.2677 BNT3 |
0.5485 USDT |
0.5481 USDT |
0.5541 USDT |
0.5705 USDT |
| 2023-11-05 |
0.5441 USDT |
48,065.2132 BNT3 |
0.5394 USDT |
0.5332 USDT |
0.5403 USDT |
0.5384 USDT |
| 2023-11-04 |
0.5391 USDT |
29,556.3144 BNT3 |
0.5443 USDT |
0.5313 USDT |
0.5320 USDT |
0.5372 USDT |
| 2023-11-03 |
0.5218 USDT |
107,913.3264 BNT3 |
0.5230 USDT |
0.5071 USDT |
0.5181 USDT |
0.5354 USDT |
| 2023-11-02 |
0.5378 USDT |
350,993.3811 BNT3 |
0.5410 USDT |
0.5144 USDT |
0.5257 USDT |
0.5239 USDT |
| 2023-11-01 |
0.5277 USDT |
401,180.4300 BNT3 |
0.5332 USDT |
0.5147 USDT |
0.5197 USDT |
0.5435 USDT |
| 2023-10-31 |
0.5393 USDT |
311,765.0800 BNT3 |
0.5431 USDT |
0.5155 USDT |
0.5302 USDT |
0.5287 USDT |
| 2023-10-30 |
0.5531 USDT |
405,065.9165 BNT3 |
0.5643 USDT |
0.5346 USDT |
0.5429 USDT |
0.5449 USDT |
| 2023-10-29 |
0.5575 USDT |
322,331.1807 BNT3 |
0.5389 USDT |
0.5297 USDT |
0.5335 USDT |
0.5592 USDT |
| 2023-10-28 |
0.5381 USDT |
217,619.0300 BNT3 |
0.5276 USDT |
0.5271 USDT |
0.5316 USDT |
0.5374 USDT |
| 2023-10-27 |
0.5323 USDT |
202,417.0900 BNT3 |
0.5329 USDT |
0.5162 USDT |
0.5298 USDT |
0.5280 USDT |
| 2023-10-26 |
0.5398 USDT |
466,512.6722 BNT3 |
0.5520 USDT |
0.5169 USDT |
0.5303 USDT |
0.5313 USDT |
| 2023-10-25 |
0.5541 USDT |
396,405.6005 BNT3 |
0.5677 USDT |
0.5360 USDT |
0.5496 USDT |
0.5520 USDT |
| 2023-10-24 |
0.5879 USDT |
728,811.4593 BNT3 |
0.5763 USDT |
0.5449 USDT |
0.5677 USDT |
0.5668 USDT |
| 2023-10-23 |
0.5583 USDT |
252,254.3700 BNT3 |
0.5579 USDT |
0.5453 USDT |
0.5521 USDT |
0.5538 USDT |
| 2023-10-22 |
0.5521 USDT |
187,845.2455 BNT3 |
0.5455 USDT |
0.5449 USDT |
0.5489 USDT |
0.5500 USDT |
| 2023-10-21 |
0.5502 USDT |
233,707.7947 BNT3 |
0.5546 USDT |
0.5443 USDT |
0.5485 USDT |
0.5472 USDT |
| 2023-10-20 |
0.5932 USDT |
435,427.7046 BNT3 |
0.5860 USDT |
0.5425 USDT |
0.5479 USDT |
0.5479 USDT |
| 2023-10-19 |
0.5755 USDT |
514,917.6536 BNT3 |
0.5616 USDT |
0.5351 USDT |
0.5421 USDT |
0.5944 USDT |
| 2023-10-18 |
0.6071 USDT |
990,941.4655 BNT3 |
0.5681 USDT |
0.5488 USDT |
0.5604 USDT |
0.5553 USDT |
| 2023-10-17 |
0.5913 USDT |
596,184.6788 BNT3 |
0.5710 USDT |
0.5623 USDT |
0.5761 USDT |
0.5784 USDT |
| 2023-10-16 |
0.5670 USDT |
433,239.8170 BNT3 |
0.5557 USDT |
0.5432 USDT |
0.5584 USDT |
0.5730 USDT |
| 2023-10-15 |
0.5464 USDT |
510,146.9003 BNT3 |
0.4968 USDT |
0.4963 USDT |
0.5080 USDT |
0.5594 USDT |
| 2023-10-14 |
0.5086 USDT |
230,190.0900 BNT3 |
0.5063 USDT |
0.4937 USDT |
0.5003 USDT |
0.5019 USDT |
| 2023-10-13 |
0.5031 USDT |
276,445.7141 BNT3 |
0.5066 USDT |
0.4811 USDT |
0.4884 USDT |
0.5058 USDT |
| 2023-10-12 |
0.5166 USDT |
426,184.8950 BNT3 |
0.5398 USDT |
0.5004 USDT |
0.5069 USDT |
0.5039 USDT |
| 2023-10-11 |
0.5465 USDT |
598,948.4673 BNT3 |
0.5004 USDT |
0.4855 USDT |
0.5007 USDT |
0.5521 USDT |
| 2023-10-10 |
0.5196 USDT |
339,734.6224 BNT3 |
0.5344 USDT |
0.4921 USDT |
0.5017 USDT |
0.5040 USDT |
| 2023-10-09 |
0.6065 USDT |
2,753,102.9250 BNT3 |
0.5980 USDT |
0.5006 USDT |
0.5176 USDT |
0.5171 USDT |
| 2023-10-08 |
0.5154 USDT |
1,303,044.2115 BNT3 |
0.3933 USDT |
0.3933 USDT |
0.3966 USDT |
0.5574 USDT |
| 2023-10-07 |
0.3974 USDT |
330,913.8800 BNT3 |
0.3970 USDT |
0.3923 USDT |
0.3931 USDT |
0.3931 USDT |
| 2023-10-06 |
0.3943 USDT |
520,631.6400 BNT3 |
0.3901 USDT |
0.3876 USDT |
0.3914 USDT |
0.3977 USDT |
| 2023-10-05 |
0.3942 USDT |
317,973.1700 BNT3 |
0.3950 USDT |
0.3891 USDT |
0.3923 USDT |
0.3923 USDT |