Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
0.1980 USDT |
190,233.3810 |
0.1917 USDT |
0.1902 USDT |
0.2033 USDT |
0.1977 USDT |
| 2022-07-08 |
0.1959 USDT |
126,614.7300 |
0.1950 USDT |
0.1826 USDT |
0.2090 USDT |
0.1939 USDT |
| 2022-07-07 |
0.1889 USDT |
69,772.4089 |
0.1866 USDT |
0.1799 USDT |
0.1982 USDT |
0.1964 USDT |
| 2022-07-06 |
0.1805 USDT |
265,370.3352 |
0.1716 USDT |
0.1670 USDT |
0.1897 USDT |
0.1871 USDT |
| 2022-07-05 |
0.1664 USDT |
239,607.7461 |
0.1718 USDT |
0.1529 USDT |
0.1826 USDT |
0.1711 USDT |
| 2022-07-04 |
0.1536 USDT |
103,341.3468 |
0.1454 USDT |
0.1384 USDT |
0.1656 USDT |
0.1629 USDT |
| 2022-07-03 |
0.1421 USDT |
96,860.1962 |
0.1458 USDT |
0.1368 USDT |
0.1488 USDT |
0.1469 USDT |
| 2022-07-02 |
0.1408 USDT |
106,543.3961 |
0.1417 USDT |
0.1360 USDT |
0.1488 USDT |
0.1443 USDT |
| 2022-07-01 |
0.1499 USDT |
223,141.7053 |
0.1458 USDT |
0.1360 USDT |
0.1608 USDT |
0.1458 USDT |
| 2022-06-30 |
0.1332 USDT |
161,762.0207 |
0.1476 USDT |
0.1192 USDT |
0.1483 USDT |
0.1334 USDT |
| 2022-06-29 |
0.1489 USDT |
324,989.9377 |
0.1621 USDT |
0.1381 USDT |
0.1687 USDT |
0.1540 USDT |
| 2022-06-28 |
0.1870 USDT |
174,523.0909 |
0.1797 USDT |
0.1718 USDT |
0.1995 USDT |
0.1787 USDT |
| 2022-06-27 |
0.1854 USDT |
140,619.1154 |
0.1772 USDT |
0.1709 USDT |
0.1983 USDT |
0.1814 USDT |
| 2022-06-26 |
0.1946 USDT |
125,978.2265 |
0.1943 USDT |
0.1834 USDT |
0.2057 USDT |
0.1878 USDT |
| 2022-06-25 |
0.1874 USDT |
256,684.9150 |
0.1929 USDT |
0.1689 USDT |
0.2020 USDT |
0.1925 USDT |
| 2022-06-24 |
0.1833 USDT |
317,015.5186 |
0.1698 USDT |
0.1689 USDT |
0.1989 USDT |
0.1946 USDT |
| 2022-06-23 |
0.1581 USDT |
377,212.4978 |
0.1410 USDT |
0.1403 USDT |
0.1708 USDT |
0.1687 USDT |
| 2022-06-22 |
0.1435 USDT |
210,929.7698 |
0.1520 USDT |
0.1344 USDT |
0.1529 USDT |
0.1442 USDT |
| 2022-06-21 |
0.1566 USDT |
460,974.3502 |
0.1445 USDT |
0.1385 USDT |
0.1704 USDT |
0.1547 USDT |
| 2022-06-20 |
0.1373 USDT |
377,040.3006 |
0.1422 USDT |
0.1222 USDT |
0.1500 USDT |
0.1383 USDT |
| 2022-06-19 |
0.1222 USDT |
228,168.6929 |
0.1118 USDT |
0.0980 USDT |
0.1426 USDT |
0.1399 USDT |
| 2022-06-18 |
0.1273 USDT |
257,383.4449 |
0.1574 USDT |
0.1050 USDT |
0.1660 USDT |
0.1093 USDT |
| 2022-06-17 |
0.1607 USDT |
205,429.8565 |
0.1473 USDT |
0.1431 USDT |
0.1753 USDT |
0.1623 USDT |
| 2022-06-16 |
0.1785 USDT |
247,749.0576 |
0.2123 USDT |
0.1524 USDT |
0.2211 USDT |
0.1548 USDT |
| 2022-06-15 |
0.1556 USDT |
448,905.8433 |
0.1832 USDT |
0.1232 USDT |
0.1897 USDT |
0.1897 USDT |
| 2022-06-14 |
0.1803 USDT |
305,057.7506 |
0.1832 USDT |
0.1413 USDT |
0.2065 USDT |
0.1758 USDT |
| 2022-06-13 |
0.2253 USDT |
662,662.4690 |
0.3033 USDT |
0.1682 USDT |
0.3181 USDT |
0.1850 USDT |
| 2022-06-12 |
0.3292 USDT |
119,619.7131 |
0.3677 USDT |
0.2887 USDT |
0.3756 USDT |
0.3529 USDT |
| 2022-06-11 |
0.3870 USDT |
74,866.7380 |
0.4340 USDT |
0.3423 USDT |
0.4559 USDT |
0.3686 USDT |
| 2022-06-10 |
0.4488 USDT |
106,826.1390 |
0.4543 USDT |
0.4207 USDT |
0.4925 USDT |
0.4268 USDT |
| 2022-06-09 |
0.4528 USDT |
35,588.9824 |
0.4455 USDT |
0.4337 USDT |
0.4684 USDT |
0.4437 USDT |
| 2022-06-08 |
0.4521 USDT |
73,896.1561 |
0.4498 USDT |
0.4247 USDT |
0.4860 USDT |
0.4491 USDT |
| 2022-06-07 |
0.4252 USDT |
207,505.3194 |
0.4772 USDT |
0.3732 USDT |
0.4828 USDT |
0.4428 USDT |
| 2022-06-06 |
0.5130 USDT |
111,846.7108 |
0.4944 USDT |
0.4410 USDT |
0.5558 USDT |
0.4683 USDT |
| 2022-06-05 |
0.4937 USDT |
50,854.3913 |
0.5052 USDT |
0.4749 USDT |
0.5183 USDT |
0.5043 USDT |
| 2022-06-04 |
0.4966 USDT |
64,124.7206 |
0.4930 USDT |
0.4759 USDT |
0.5175 USDT |
0.4976 USDT |
| 2022-06-03 |
0.5040 USDT |
58,151.7495 |
0.5371 USDT |
0.4677 USDT |
0.5525 USDT |
0.4775 USDT |
| 2022-06-02 |
0.5150 USDT |
30,031.0001 |
0.5012 USDT |
0.4909 USDT |
0.5328 USDT |
0.5238 USDT |
| 2022-06-01 |
0.5751 USDT |
64,521.5684 |
0.6210 USDT |
0.5004 USDT |
0.6418 USDT |
0.5208 USDT |
| 2022-05-31 |
0.6173 USDT |
61,521.2356 |
0.6309 USDT |
0.5795 USDT |
0.6509 USDT |
0.6180 USDT |
| 2022-05-30 |
0.5969 USDT |
91,975.5781 |
0.5417 USDT |
0.5304 USDT |
0.6402 USDT |
0.6352 USDT |
| 2022-05-29 |
0.5262 USDT |
40,725.4914 |
0.5483 USDT |
0.5012 USDT |
0.5532 USDT |
0.5292 USDT |
| 2022-05-28 |
0.5252 USDT |
30,793.6886 |
0.5156 USDT |
0.4976 USDT |
0.5600 USDT |
0.5532 USDT |
| 2022-05-27 |
0.5011 USDT |
103,040.5584 |
0.5318 USDT |
0.4600 USDT |
0.5670 USDT |
0.4910 USDT |
| 2022-05-26 |
0.5744 USDT |
118,754.1432 |
0.6576 USDT |
0.4881 USDT |
0.6991 USDT |
0.5716 USDT |
| 2022-05-25 |
0.6785 USDT |
70,289.6721 |
0.6713 USDT |
0.6416 USDT |
0.7307 USDT |
0.6718 USDT |
| 2022-05-24 |
0.6218 USDT |
90,831.3833 |
0.5966 USDT |
0.5761 USDT |
0.6845 USDT |
0.6210 USDT |
| 2022-05-23 |
0.6583 USDT |
113,233.3901 |
0.6175 USDT |
0.6006 USDT |
0.7264 USDT |
0.6120 USDT |
| 2022-05-22 |
0.6065 USDT |
54,727.5200 |
0.5718 USDT |
0.5665 USDT |
0.6408 USDT |
0.6076 USDT |
| 2022-05-21 |
0.5685 USDT |
70,435.4709 |
0.5189 USDT |
0.5081 USDT |
0.5958 USDT |
0.5773 USDT |