Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0652 USDT |
190,470.2839 |
0.0652 USDT |
0.0606 USDT |
0.0681 USDT |
0.0616 USDT |
| 2023-10-01 |
0.0623 USDT |
100,910.5985 |
0.0619 USDT |
0.0606 USDT |
0.0636 USDT |
0.0613 USDT |
| 2023-09-30 |
0.0634 USDT |
10,891.9713 |
0.0625 USDT |
0.0619 USDT |
0.0636 USDT |
0.0627 USDT |
| 2023-09-29 |
0.0636 USDT |
43,361.7265 |
0.0621 USDT |
0.0620 USDT |
0.0648 USDT |
0.0635 USDT |
| 2023-09-28 |
0.0642 USDT |
93,719.6452 |
0.0611 USDT |
0.0601 USDT |
0.0647 USDT |
0.0623 USDT |
| 2023-09-27 |
0.0612 USDT |
53,771.7741 |
0.0606 USDT |
0.0593 USDT |
0.0635 USDT |
0.0597 USDT |
| 2023-09-26 |
0.0602 USDT |
12,220.7237 |
0.0594 USDT |
0.0591 USDT |
0.0618 USDT |
0.0596 USDT |
| 2023-09-25 |
0.0571 USDT |
26,298.8299 |
0.0578 USDT |
0.0567 USDT |
0.0587 USDT |
0.0578 USDT |
| 2023-09-24 |
0.0588 USDT |
33,145.4499 |
0.0588 USDT |
0.0582 USDT |
0.0594 USDT |
0.0582 USDT |
| 2023-09-23 |
0.0592 USDT |
4,248.1356 |
0.0587 USDT |
0.0587 USDT |
0.0592 USDT |
0.0591 USDT |
| 2023-09-22 |
0.0592 USDT |
3,838.3067 |
0.0586 USDT |
0.0578 USDT |
0.0600 USDT |
0.0582 USDT |
| 2023-09-21 |
0.0598 USDT |
28,964.8671 |
0.0624 USDT |
0.0581 USDT |
0.0627 USDT |
0.0591 USDT |
| 2023-09-20 |
0.0636 USDT |
4,272.8203 |
0.0650 USDT |
0.0615 USDT |
0.0650 USDT |
0.0616 USDT |
| 2023-09-19 |
0.0652 USDT |
166,974.2297 |
0.0639 USDT |
0.0639 USDT |
0.0670 USDT |
0.0644 USDT |
| 2023-09-18 |
0.0649 USDT |
71,136.7398 |
0.0648 USDT |
0.0629 USDT |
0.0687 USDT |
0.0637 USDT |
| 2023-09-17 |
0.0632 USDT |
71,170.9394 |
0.0623 USDT |
0.0613 USDT |
0.0645 USDT |
0.0635 USDT |
| 2023-09-16 |
0.0626 USDT |
55,430.3368 |
0.0626 USDT |
0.0618 USDT |
0.0636 USDT |
0.0627 USDT |
| 2023-09-15 |
0.0606 USDT |
26,130.7841 |
0.0601 USDT |
0.0595 USDT |
0.0615 USDT |
0.0615 USDT |
| 2023-09-14 |
0.0612 USDT |
76,520.1309 |
0.0611 USDT |
0.0589 USDT |
0.0626 USDT |
0.0607 USDT |
| 2023-09-13 |
0.0596 USDT |
4,010.1443 |
0.0590 USDT |
0.0581 USDT |
0.0603 USDT |
0.0598 USDT |
| 2023-09-12 |
0.0593 USDT |
99,561.2485 |
0.0565 USDT |
0.0544 USDT |
0.0618 USDT |
0.0588 USDT |
| 2023-09-11 |
0.0552 USDT |
222,606.6568 |
0.0601 USDT |
0.0528 USDT |
0.0606 USDT |
0.0552 USDT |
| 2023-09-10 |
0.0605 USDT |
24,803.0247 |
0.0623 USDT |
0.0593 USDT |
0.0623 USDT |
0.0596 USDT |
| 2023-09-09 |
0.0628 USDT |
23,349.4217 |
0.0627 USDT |
0.0626 USDT |
0.0633 USDT |
0.0628 USDT |
| 2023-09-08 |
0.0635 USDT |
8,634.6888 |
0.0643 USDT |
0.0615 USDT |
0.0651 USDT |
0.0618 USDT |
| 2023-09-07 |
0.0636 USDT |
497,235.5906 |
0.0631 USDT |
0.0617 USDT |
0.0644 USDT |
0.0631 USDT |
| 2023-09-06 |
0.0641 USDT |
40,603.5771 |
0.0633 USDT |
0.0605 USDT |
0.0666 USDT |
0.0621 USDT |
| 2023-09-05 |
0.0629 USDT |
31,140.6461 |
0.0627 USDT |
0.0623 USDT |
0.0636 USDT |
0.0636 USDT |
| 2023-09-04 |
0.0631 USDT |
45,187.0978 |
0.0629 USDT |
0.0624 USDT |
0.0643 USDT |
0.0638 USDT |
| 2023-09-03 |
0.0627 USDT |
44,471.0363 |
0.0614 USDT |
0.0612 USDT |
0.0631 USDT |
0.0613 USDT |
| 2023-09-02 |
0.0623 USDT |
16,471.9590 |
0.0605 USDT |
0.0605 USDT |
0.0632 USDT |
0.0618 USDT |
| 2023-09-01 |
0.0632 USDT |
82,128.7798 |
0.0641 USDT |
0.0589 USDT |
0.0656 USDT |
0.0609 USDT |
| 2023-08-31 |
0.0679 USDT |
111,198.7415 |
0.0707 USDT |
0.0628 USDT |
0.0730 USDT |
0.0636 USDT |
| 2023-08-30 |
0.0713 USDT |
97,405.0217 |
0.0749 USDT |
0.0695 USDT |
0.0755 USDT |
0.0702 USDT |
| 2023-08-29 |
0.0766 USDT |
321,632.8024 |
0.0676 USDT |
0.0653 USDT |
0.0801 USDT |
0.0742 USDT |
| 2023-08-28 |
0.0661 USDT |
186,369.4032 |
0.0709 USDT |
0.0634 USDT |
0.0710 USDT |
0.0656 USDT |
| 2023-08-27 |
0.0665 USDT |
45,958.8846 |
0.0642 USDT |
0.0640 USDT |
0.0671 USDT |
0.0667 USDT |
| 2023-08-26 |
0.0647 USDT |
38,487.0400 |
0.0660 USDT |
0.0642 USDT |
0.0669 USDT |
0.0648 USDT |
| 2023-08-25 |
0.0644 USDT |
72,009.7121 |
0.0664 USDT |
0.0628 USDT |
0.0671 USDT |
0.0657 USDT |
| 2023-08-24 |
0.0671 USDT |
40,120.3503 |
0.0643 USDT |
0.0641 USDT |
0.0680 USDT |
0.0652 USDT |
| 2023-08-23 |
0.0631 USDT |
324,109.6166 |
0.0628 USDT |
0.0612 USDT |
0.0665 USDT |
0.0643 USDT |
| 2023-08-22 |
0.0583 USDT |
376,106.1937 |
0.0594 USDT |
0.0538 USDT |
0.0605 USDT |
0.0600 USDT |
| 2023-08-21 |
0.0618 USDT |
156,539.4144 |
0.0640 USDT |
0.0547 USDT |
0.0643 USDT |
0.0595 USDT |
| 2023-08-20 |
0.0638 USDT |
22,419.3009 |
0.0642 USDT |
0.0631 USDT |
0.0652 USDT |
0.0652 USDT |
| 2023-08-19 |
0.0636 USDT |
191,751.5171 |
0.0633 USDT |
0.0618 USDT |
0.0667 USDT |
0.0652 USDT |
| 2023-08-18 |
0.0650 USDT |
211,624.7946 |
0.0669 USDT |
0.0625 USDT |
0.0669 USDT |
0.0637 USDT |
| 2023-08-17 |
0.0750 USDT |
69,210.8480 |
0.0801 USDT |
0.0707 USDT |
0.0801 USDT |
0.0732 USDT |
| 2023-08-16 |
0.0817 USDT |
34,736.6703 |
0.0834 USDT |
0.0786 USDT |
0.0840 USDT |
0.0786 USDT |
| 2023-08-15 |
0.0860 USDT |
12,518.0799 |
0.0878 USDT |
0.0799 USDT |
0.0878 USDT |
0.0847 USDT |
| 2023-08-14 |
0.0877 USDT |
28,995.5455 |
0.0874 USDT |
0.0874 USDT |
0.0894 USDT |
0.0876 USDT |