Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2480 USDT |
41,300.6238 |
0.2155 USDT |
0.2155 USDT |
0.2515 USDT |
0.2477 USDT |
| 2024-12-22 |
0.2321 USDT |
6,082.4742 |
0.2407 USDT |
0.2135 USDT |
0.2432 USDT |
0.2135 USDT |
| 2024-12-21 |
0.2648 USDT |
32,650.4719 |
0.2555 USDT |
0.2265 USDT |
0.2869 USDT |
0.2265 USDT |
| 2024-12-20 |
0.2174 USDT |
88,892.0165 |
0.2410 USDT |
0.1888 USDT |
0.2591 USDT |
0.2591 USDT |
| 2024-12-19 |
0.2560 USDT |
39,218.4092 |
0.2649 USDT |
0.2224 USDT |
0.2849 USDT |
0.2483 USDT |
| 2024-12-18 |
0.2896 USDT |
20,027.5672 |
0.3060 USDT |
0.2641 USDT |
0.3110 USDT |
0.2680 USDT |
| 2024-12-17 |
0.3140 USDT |
23,868.4766 |
0.3041 USDT |
0.2994 USDT |
0.3320 USDT |
0.3110 USDT |
| 2024-12-16 |
0.3055 USDT |
42,326.8268 |
0.3125 USDT |
0.2920 USDT |
0.3204 USDT |
0.3141 USDT |
| 2024-12-15 |
0.2990 USDT |
71,322.1800 |
0.3039 USDT |
0.2868 USDT |
0.3122 USDT |
0.3096 USDT |
| 2024-12-14 |
0.3045 USDT |
6,905.7051 |
0.3215 USDT |
0.2921 USDT |
0.3260 USDT |
0.2978 USDT |
| 2024-12-13 |
0.3035 USDT |
26,808.7720 |
0.2946 USDT |
0.2852 USDT |
0.3194 USDT |
0.3158 USDT |
| 2024-12-12 |
0.3118 USDT |
53,352.0726 |
0.3026 USDT |
0.2960 USDT |
0.3234 USDT |
0.2967 USDT |
| 2024-12-11 |
0.2770 USDT |
91,744.8266 |
0.2650 USDT |
0.2543 USDT |
0.3098 USDT |
0.2996 USDT |
| 2024-12-10 |
0.2658 USDT |
143,946.7171 |
0.2786 USDT |
0.2363 USDT |
0.3082 USDT |
0.2669 USDT |
| 2024-12-09 |
0.3400 USDT |
71,748.7756 |
0.3824 USDT |
0.2923 USDT |
0.3858 USDT |
0.3495 USDT |
| 2024-12-08 |
0.3817 USDT |
40,042.0718 |
0.4041 USDT |
0.3698 USDT |
0.4148 USDT |
0.3799 USDT |
| 2024-12-07 |
0.3973 USDT |
63,372.3324 |
0.3826 USDT |
0.3826 USDT |
0.4179 USDT |
0.4085 USDT |
| 2024-12-06 |
0.3857 USDT |
90,487.9615 |
0.3694 USDT |
0.3438 USDT |
0.4105 USDT |
0.3877 USDT |
| 2024-12-05 |
0.3827 USDT |
96,489.9008 |
0.3982 USDT |
0.3298 USDT |
0.4284 USDT |
0.3948 USDT |
| 2024-12-04 |
0.4534 USDT |
231,290.5049 |
0.4058 USDT |
0.3844 USDT |
0.5104 USDT |
0.4094 USDT |
| 2024-12-03 |
0.2923 USDT |
67,145.4192 |
0.2930 USDT |
0.2578 USDT |
0.3119 USDT |
0.2876 USDT |
| 2024-12-02 |
0.2968 USDT |
63,138.2033 |
0.3070 USDT |
0.2678 USDT |
0.3302 USDT |
0.2780 USDT |
| 2024-12-01 |
0.3079 USDT |
18,508.1007 |
0.3028 USDT |
0.2896 USDT |
0.3171 USDT |
0.3059 USDT |
| 2024-11-30 |
0.3095 USDT |
36,297.9484 |
0.3035 USDT |
0.2979 USDT |
0.3350 USDT |
0.3084 USDT |
| 2024-11-29 |
0.3108 USDT |
28,314.7504 |
0.3079 USDT |
0.2979 USDT |
0.3200 USDT |
0.3031 USDT |
| 2024-11-28 |
0.3019 USDT |
49,264.0597 |
0.2956 USDT |
0.2902 USDT |
0.3132 USDT |
0.3002 USDT |
| 2024-11-27 |
0.2747 USDT |
46,643.8257 |
0.2570 USDT |
0.2516 USDT |
0.2925 USDT |
0.2833 USDT |
| 2024-11-26 |
0.2662 USDT |
41,782.7183 |
0.2875 USDT |
0.2555 USDT |
0.3022 USDT |
0.2626 USDT |
| 2024-11-25 |
0.3179 USDT |
24,174.6192 |
0.3277 USDT |
0.2918 USDT |
0.3481 USDT |
0.3007 USDT |
| 2024-11-24 |
0.3292 USDT |
74,057.2603 |
0.3141 USDT |
0.2916 USDT |
0.3710 USDT |
0.3321 USDT |
| 2024-11-23 |
0.3371 USDT |
174,309.5373 |
0.2999 USDT |
0.2914 USDT |
0.3960 USDT |
0.3242 USDT |
| 2024-11-22 |
0.2813 USDT |
45,201.9649 |
0.2802 USDT |
0.2500 USDT |
0.3027 USDT |
0.2780 USDT |
| 2024-11-21 |
0.2757 USDT |
105,797.5568 |
0.2632 USDT |
0.2473 USDT |
0.2957 USDT |
0.2814 USDT |
| 2024-11-20 |
0.2750 USDT |
44,909.1450 |
0.2769 USDT |
0.2645 USDT |
0.2896 USDT |
0.2645 USDT |
| 2024-11-19 |
0.2862 USDT |
38,622.5880 |
0.2836 USDT |
0.2657 USDT |
0.3122 USDT |
0.2673 USDT |
| 2024-11-18 |
0.2903 USDT |
19,902.6487 |
0.2913 USDT |
0.2764 USDT |
0.3018 USDT |
0.2943 USDT |
| 2024-11-17 |
0.3091 USDT |
97,155.7347 |
0.2954 USDT |
0.2718 USDT |
0.3528 USDT |
0.2937 USDT |
| 2024-11-16 |
0.3017 USDT |
77,504.8268 |
0.2875 USDT |
0.2748 USDT |
0.3143 USDT |
0.2974 USDT |
| 2024-11-15 |
0.2935 USDT |
40,559.5565 |
0.2952 USDT |
0.2657 USDT |
0.3082 USDT |
0.2828 USDT |
| 2024-11-14 |
0.2977 USDT |
97,790.4405 |
0.2920 USDT |
0.2731 USDT |
0.3466 USDT |
0.3144 USDT |
| 2024-11-13 |
0.2783 USDT |
50,715.7744 |
0.3056 USDT |
0.2680 USDT |
0.3072 USDT |
0.2953 USDT |
| 2024-11-12 |
0.3141 USDT |
52,086.1284 |
0.3507 USDT |
0.2826 USDT |
0.3609 USDT |
0.3144 USDT |
| 2024-11-11 |
0.3185 USDT |
77,291.9663 |
0.3157 USDT |
0.2892 USDT |
0.3421 USDT |
0.3267 USDT |
| 2024-11-10 |
0.3171 USDT |
75,064.4693 |
0.3134 USDT |
0.2762 USDT |
0.3509 USDT |
0.3193 USDT |
| 2024-11-09 |
0.3194 USDT |
89,082.0711 |
0.2943 USDT |
0.2942 USDT |
0.3500 USDT |
0.3066 USDT |
| 2024-11-08 |
0.2726 USDT |
85,351.1221 |
0.2790 USDT |
0.2556 USDT |
0.2880 USDT |
0.2747 USDT |
| 2024-11-07 |
0.2738 USDT |
30,405.6857 |
0.2668 USDT |
0.2627 USDT |
0.2882 USDT |
0.2729 USDT |
| 2024-11-06 |
0.2594 USDT |
38,488.7506 |
0.2432 USDT |
0.2432 USDT |
0.2662 USDT |
0.2557 USDT |
| 2024-11-05 |
0.2368 USDT |
15,354.5233 |
0.2226 USDT |
0.2226 USDT |
0.2465 USDT |
0.2424 USDT |
| 2024-11-04 |
0.2229 USDT |
897.4912 |
0.2269 USDT |
0.2179 USDT |
0.2328 USDT |
0.2193 USDT |