Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
0.2507 USDT |
84,780.4551 |
0.2426 USDT |
0.2382 USDT |
0.2603 USDT |
0.2575 USDT |
| 2022-08-27 |
0.2492 USDT |
178,669.7334 |
0.2483 USDT |
0.2402 USDT |
0.2624 USDT |
0.2431 USDT |
| 2022-08-26 |
0.2949 USDT |
179,957.3239 |
0.3166 USDT |
0.2594 USDT |
0.3186 USDT |
0.2681 USDT |
| 2022-08-25 |
0.3209 USDT |
206,867.6791 |
0.3014 USDT |
0.3013 USDT |
0.3352 USDT |
0.3203 USDT |
| 2022-08-24 |
0.3052 USDT |
166,531.6800 |
0.3106 USDT |
0.2955 USDT |
0.3143 USDT |
0.3057 USDT |
| 2022-08-23 |
0.3056 USDT |
290,495.7883 |
0.3110 USDT |
0.2937 USDT |
0.3186 USDT |
0.3079 USDT |
| 2022-08-22 |
0.2990 USDT |
151,320.9158 |
0.3188 USDT |
0.2772 USDT |
0.3262 USDT |
0.2981 USDT |
| 2022-08-21 |
0.3004 USDT |
408,276.2343 |
0.2652 USDT |
0.2650 USDT |
0.3254 USDT |
0.3194 USDT |
| 2022-08-20 |
0.2652 USDT |
140,441.7389 |
0.2540 USDT |
0.2488 USDT |
0.2818 USDT |
0.2644 USDT |
| 2022-08-19 |
0.2775 USDT |
269,769.6425 |
0.3150 USDT |
0.2512 USDT |
0.3252 USDT |
0.2757 USDT |
| 2022-08-18 |
0.3449 USDT |
131,165.4937 |
0.3427 USDT |
0.3245 USDT |
0.3560 USDT |
0.3327 USDT |
| 2022-08-17 |
0.3635 USDT |
140,333.5266 |
0.3813 USDT |
0.3423 USDT |
0.4068 USDT |
0.3533 USDT |
| 2022-08-16 |
0.3816 USDT |
90,007.1043 |
0.3926 USDT |
0.3662 USDT |
0.4009 USDT |
0.3814 USDT |
| 2022-08-15 |
0.3917 USDT |
94,536.7837 |
0.3849 USDT |
0.3703 USDT |
0.4192 USDT |
0.3919 USDT |
| 2022-08-14 |
0.4061 USDT |
96,011.3908 |
0.4095 USDT |
0.3751 USDT |
0.4349 USDT |
0.3937 USDT |
| 2022-08-13 |
0.4273 USDT |
72,389.9991 |
0.4253 USDT |
0.4119 USDT |
0.4440 USDT |
0.4246 USDT |
| 2022-08-12 |
0.4063 USDT |
116,044.2802 |
0.4109 USDT |
0.3836 USDT |
0.4228 USDT |
0.4118 USDT |
| 2022-08-11 |
0.4351 USDT |
143,913.5285 |
0.4305 USDT |
0.4073 USDT |
0.4525 USDT |
0.4168 USDT |
| 2022-08-10 |
0.4154 USDT |
266,020.6382 |
0.4162 USDT |
0.3722 USDT |
0.4594 USDT |
0.4263 USDT |
| 2022-08-09 |
0.3952 USDT |
152,487.2403 |
0.4125 USDT |
0.3665 USDT |
0.4199 USDT |
0.3973 USDT |
| 2022-08-08 |
0.4240 USDT |
210,641.7628 |
0.4057 USDT |
0.4043 USDT |
0.4495 USDT |
0.4253 USDT |
| 2022-08-07 |
0.3797 USDT |
264,553.1696 |
0.3800 USDT |
0.3554 USDT |
0.4199 USDT |
0.4087 USDT |
| 2022-08-06 |
0.3881 USDT |
98,171.1303 |
0.3800 USDT |
0.3700 USDT |
0.4077 USDT |
0.3916 USDT |
| 2022-08-05 |
0.3863 USDT |
242,693.6380 |
0.3682 USDT |
0.3564 USDT |
0.4064 USDT |
0.3737 USDT |
| 2022-08-04 |
0.3435 USDT |
250,439.3590 |
0.3229 USDT |
0.3229 USDT |
0.3656 USDT |
0.3562 USDT |
| 2022-08-03 |
0.3063 USDT |
288,258.3351 |
0.2834 USDT |
0.2652 USDT |
0.3477 USDT |
0.3380 USDT |
| 2022-08-02 |
0.2752 USDT |
236,268.6300 |
0.2815 USDT |
0.2545 USDT |
0.3037 USDT |
0.2853 USDT |
| 2022-08-01 |
0.2895 USDT |
93,652.3836 |
0.2823 USDT |
0.2681 USDT |
0.3015 USDT |
0.2693 USDT |
| 2022-07-31 |
0.3093 USDT |
108,678.3165 |
0.2952 USDT |
0.2891 USDT |
0.3241 USDT |
0.2891 USDT |
| 2022-07-30 |
0.3149 USDT |
198,399.0561 |
0.3176 USDT |
0.2900 USDT |
0.3375 USDT |
0.3045 USDT |
| 2022-07-29 |
0.3029 USDT |
455,104.7329 |
0.2714 USDT |
0.2622 USDT |
0.3461 USDT |
0.3277 USDT |
| 2022-07-28 |
0.2540 USDT |
201,950.8254 |
0.2558 USDT |
0.2336 USDT |
0.2789 USDT |
0.2789 USDT |
| 2022-07-27 |
0.2186 USDT |
174,919.4258 |
0.2015 USDT |
0.1933 USDT |
0.2399 USDT |
0.2335 USDT |
| 2022-07-26 |
0.1862 USDT |
74,575.7666 |
0.1904 USDT |
0.1782 USDT |
0.1972 USDT |
0.1945 USDT |
| 2022-07-25 |
0.2149 USDT |
132,299.3597 |
0.2339 USDT |
0.2025 USDT |
0.2364 USDT |
0.2044 USDT |
| 2022-07-24 |
0.2356 USDT |
69,296.8453 |
0.2317 USDT |
0.2223 USDT |
0.2461 USDT |
0.2387 USDT |
| 2022-07-23 |
0.2309 USDT |
115,214.9124 |
0.2368 USDT |
0.2121 USDT |
0.2651 USDT |
0.2135 USDT |
| 2022-07-22 |
0.2546 USDT |
181,017.8422 |
0.2472 USDT |
0.2352 USDT |
0.2656 USDT |
0.2392 USDT |
| 2022-07-21 |
0.2292 USDT |
47,612.5889 |
0.2277 USDT |
0.2076 USDT |
0.2473 USDT |
0.2473 USDT |
| 2022-07-20 |
0.2553 USDT |
218,371.6841 |
0.2566 USDT |
0.2436 USDT |
0.2702 USDT |
0.2492 USDT |
| 2022-07-19 |
0.2473 USDT |
177,431.8914 |
0.2445 USDT |
0.2224 USDT |
0.2773 USDT |
0.2661 USDT |
| 2022-07-18 |
0.2302 USDT |
137,617.2412 |
0.2067 USDT |
0.2067 USDT |
0.2472 USDT |
0.2390 USDT |
| 2022-07-17 |
0.2153 USDT |
106,140.9011 |
0.2106 USDT |
0.2024 USDT |
0.2248 USDT |
0.2091 USDT |
| 2022-07-16 |
0.1949 USDT |
120,135.9871 |
0.1831 USDT |
0.1736 USDT |
0.2147 USDT |
0.2088 USDT |
| 2022-07-15 |
0.1823 USDT |
187,167.6295 |
0.1840 USDT |
0.1754 USDT |
0.1940 USDT |
0.1834 USDT |
| 2022-07-14 |
0.1751 USDT |
105,262.3250 |
0.1679 USDT |
0.1599 USDT |
0.1880 USDT |
0.1833 USDT |
| 2022-07-13 |
0.1507 USDT |
214,622.2708 |
0.1476 USDT |
0.1371 USDT |
0.1640 USDT |
0.1547 USDT |
| 2022-07-12 |
0.1550 USDT |
214,025.1690 |
0.1566 USDT |
0.1464 USDT |
0.1634 USDT |
0.1499 USDT |
| 2022-07-11 |
0.1709 USDT |
48,538.0279 |
0.1768 USDT |
0.1637 USDT |
0.1773 USDT |
0.1689 USDT |
| 2022-07-10 |
0.1837 USDT |
135,634.0646 |
0.1980 USDT |
0.1708 USDT |
0.1989 USDT |
0.1727 USDT |