Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.2048 USDT |
68,215.7022 |
0.2047 USDT |
0.2007 USDT |
0.2091 USDT |
0.2043 USDT |
| 2022-12-05 |
0.2121 USDT |
369,424.8131 |
0.2144 USDT |
0.1999 USDT |
0.2251 USDT |
0.2044 USDT |
| 2022-12-04 |
0.2133 USDT |
260,919.9400 |
0.2096 USDT |
0.2055 USDT |
0.2232 USDT |
0.2150 USDT |
| 2022-12-03 |
0.2124 USDT |
65,626.5922 |
0.2177 USDT |
0.2084 USDT |
0.2192 USDT |
0.2142 USDT |
| 2022-12-02 |
0.2066 USDT |
168,913.9111 |
0.2137 USDT |
0.1960 USDT |
0.2174 USDT |
0.2091 USDT |
| 2022-12-01 |
0.2208 USDT |
220,224.4984 |
0.2291 USDT |
0.2067 USDT |
0.2335 USDT |
0.2129 USDT |
| 2022-11-30 |
0.2265 USDT |
389,823.4190 |
0.2170 USDT |
0.2131 USDT |
0.2388 USDT |
0.2294 USDT |
| 2022-11-29 |
0.2230 USDT |
328,918.8131 |
0.2110 USDT |
0.2017 USDT |
0.2367 USDT |
0.2193 USDT |
| 2022-11-28 |
0.2152 USDT |
1,483,263.7308 |
0.2435 USDT |
0.1986 USDT |
0.2478 USDT |
0.2081 USDT |
| 2022-11-27 |
0.2568 USDT |
260,721.3743 |
0.2510 USDT |
0.2490 USDT |
0.2670 USDT |
0.2525 USDT |
| 2022-11-26 |
0.2478 USDT |
389,435.5681 |
0.2230 USDT |
0.2221 USDT |
0.2643 USDT |
0.2570 USDT |
| 2022-11-25 |
0.2190 USDT |
411,804.1709 |
0.2197 USDT |
0.2081 USDT |
0.2336 USDT |
0.2231 USDT |
| 2022-11-24 |
0.2147 USDT |
818,898.2169 |
0.2154 USDT |
0.2037 USDT |
0.2287 USDT |
0.2160 USDT |
| 2022-11-23 |
0.1935 USDT |
1,121,512.0681 |
0.1558 USDT |
0.1528 USDT |
0.2128 USDT |
0.2095 USDT |
| 2022-11-22 |
0.1427 USDT |
321,533.1808 |
0.1354 USDT |
0.1312 USDT |
0.1545 USDT |
0.1516 USDT |
| 2022-11-21 |
0.1407 USDT |
344,968.2866 |
0.1515 USDT |
0.1280 USDT |
0.1541 USDT |
0.1342 USDT |
| 2022-11-20 |
0.1629 USDT |
127,364.2333 |
0.1680 USDT |
0.1571 USDT |
0.1701 USDT |
0.1627 USDT |
| 2022-11-19 |
0.1665 USDT |
71,144.6228 |
0.1713 USDT |
0.1616 USDT |
0.1713 USDT |
0.1662 USDT |
| 2022-11-18 |
0.1688 USDT |
250,900.5704 |
0.1609 USDT |
0.1609 USDT |
0.1726 USDT |
0.1702 USDT |
| 2022-11-17 |
0.1606 USDT |
233,217.4509 |
0.1685 USDT |
0.1528 USDT |
0.1708 USDT |
0.1600 USDT |
| 2022-11-16 |
0.1717 USDT |
353,056.9174 |
0.1791 USDT |
0.1597 USDT |
0.1870 USDT |
0.1685 USDT |
| 2022-11-15 |
0.1834 USDT |
421,996.3240 |
0.1807 USDT |
0.1726 USDT |
0.1988 USDT |
0.1761 USDT |
| 2022-11-14 |
0.1850 USDT |
353,070.7699 |
0.1792 USDT |
0.1610 USDT |
0.2095 USDT |
0.1758 USDT |
| 2022-11-13 |
0.1849 USDT |
126,827.1607 |
0.1895 USDT |
0.1756 USDT |
0.1972 USDT |
0.1802 USDT |
| 2022-11-12 |
0.1946 USDT |
322,316.8422 |
0.2055 USDT |
0.1671 USDT |
0.2123 USDT |
0.1898 USDT |
| 2022-11-11 |
0.2066 USDT |
638,607.5076 |
0.2366 USDT |
0.1805 USDT |
0.2406 USDT |
0.2051 USDT |
| 2022-11-10 |
0.2156 USDT |
1,217,916.4828 |
0.1627 USDT |
0.1602 USDT |
0.2528 USDT |
0.2356 USDT |
| 2022-11-09 |
0.2495 USDT |
1,302,754.2190 |
0.3474 USDT |
0.1540 USDT |
0.3636 USDT |
0.1764 USDT |
| 2022-11-08 |
0.3920 USDT |
2,058,933.7549 |
0.3728 USDT |
0.2548 USDT |
0.5796 USDT |
0.3084 USDT |
| 2022-11-07 |
0.3717 USDT |
269,048.6404 |
0.3782 USDT |
0.3407 USDT |
0.4002 USDT |
0.3845 USDT |
| 2022-11-06 |
0.4252 USDT |
132,090.3205 |
0.4155 USDT |
0.4095 USDT |
0.4443 USDT |
0.4285 USDT |
| 2022-11-05 |
0.4326 USDT |
216,737.2540 |
0.4368 USDT |
0.4124 USDT |
0.4606 USDT |
0.4202 USDT |
| 2022-11-04 |
0.4098 USDT |
332,549.6363 |
0.3546 USDT |
0.3514 USDT |
0.4524 USDT |
0.4275 USDT |
| 2022-11-03 |
0.3534 USDT |
234,775.6245 |
0.3241 USDT |
0.3202 USDT |
0.3823 USDT |
0.3627 USDT |
| 2022-11-02 |
0.3350 USDT |
202,872.3414 |
0.3375 USDT |
0.3117 USDT |
0.3568 USDT |
0.3537 USDT |
| 2022-11-01 |
0.3433 USDT |
153,728.5468 |
0.3462 USDT |
0.3174 USDT |
0.3677 USDT |
0.3345 USDT |
| 2022-10-31 |
0.3411 USDT |
374,383.2325 |
0.3092 USDT |
0.2891 USDT |
0.3774 USDT |
0.3467 USDT |
| 2022-10-30 |
0.3054 USDT |
279,569.1976 |
0.2830 USDT |
0.2784 USDT |
0.3238 USDT |
0.3171 USDT |
| 2022-10-29 |
0.2808 USDT |
146,428.0303 |
0.2657 USDT |
0.2606 USDT |
0.2932 USDT |
0.2825 USDT |
| 2022-10-28 |
0.2575 USDT |
89,525.9612 |
0.2389 USDT |
0.2354 USDT |
0.2755 USDT |
0.2693 USDT |
| 2022-10-27 |
0.2452 USDT |
161,709.6805 |
0.2478 USDT |
0.2374 USDT |
0.2548 USDT |
0.2407 USDT |
| 2022-10-26 |
0.2432 USDT |
183,424.7852 |
0.2323 USDT |
0.2320 USDT |
0.2508 USDT |
0.2482 USDT |
| 2022-10-25 |
0.2294 USDT |
173,114.4167 |
0.2098 USDT |
0.2050 USDT |
0.2452 USDT |
0.2379 USDT |
| 2022-10-24 |
0.2090 USDT |
40,084.1994 |
0.2145 USDT |
0.2046 USDT |
0.2169 USDT |
0.2071 USDT |
| 2022-10-23 |
0.2042 USDT |
13,142.9207 |
0.2026 USDT |
0.1989 USDT |
0.2099 USDT |
0.2078 USDT |
| 2022-10-22 |
0.2005 USDT |
24,311.2255 |
0.1999 USDT |
0.1972 USDT |
0.2032 USDT |
0.2019 USDT |
| 2022-10-21 |
0.1948 USDT |
57,813.9992 |
0.1989 USDT |
0.1871 USDT |
0.2036 USDT |
0.2021 USDT |
| 2022-10-20 |
0.2038 USDT |
26,480.5499 |
0.2060 USDT |
0.1962 USDT |
0.2090 USDT |
0.1980 USDT |
| 2022-10-19 |
0.2053 USDT |
156,314.0091 |
0.2083 USDT |
0.2015 USDT |
0.2123 USDT |
0.2096 USDT |
| 2022-10-18 |
0.2101 USDT |
36,819.5912 |
0.2156 USDT |
0.2046 USDT |
0.2158 USDT |
0.2046 USDT |