Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.3704 USDT |
971.0730 |
0.3591 USDT |
0.3561 USDT |
0.3804 USDT |
0.3687 USDT |
| 2024-07-26 |
0.3498 USDT |
81.2733 |
0.3464 USDT |
0.3464 USDT |
0.3573 USDT |
0.3536 USDT |
| 2024-07-25 |
0.3206 USDT |
9,375.2506 |
0.3182 USDT |
0.3122 USDT |
0.3382 USDT |
0.3314 USDT |
| 2024-07-24 |
0.3584 USDT |
2,309.6314 |
0.3688 USDT |
0.3470 USDT |
0.3742 USDT |
0.3542 USDT |
| 2024-07-23 |
0.3711 USDT |
19,822.8373 |
0.3872 USDT |
0.3540 USDT |
0.3897 USDT |
0.3680 USDT |
| 2024-07-22 |
0.3991 USDT |
284.0686 |
0.4087 USDT |
0.3856 USDT |
0.4107 USDT |
0.3856 USDT |
| 2024-07-21 |
0.3981 USDT |
48,471.1835 |
0.3883 USDT |
0.3687 USDT |
0.4100 USDT |
0.4024 USDT |
| 2024-07-20 |
0.3977 USDT |
232.0761 |
0.3819 USDT |
0.3819 USDT |
0.3989 USDT |
0.3989 USDT |
| 2024-07-19 |
0.3740 USDT |
2,265.0148 |
0.3551 USDT |
0.3388 USDT |
0.4009 USDT |
0.3933 USDT |
| 2024-07-18 |
0.3488 USDT |
4,947.2862 |
0.3537 USDT |
0.3345 USDT |
0.3651 USDT |
0.3520 USDT |
| 2024-07-17 |
0.3575 USDT |
5,483.1552 |
0.3668 USDT |
0.3389 USDT |
0.3724 USDT |
0.3508 USDT |
| 2024-07-16 |
0.3536 USDT |
5,749.6874 |
0.3694 USDT |
0.3215 USDT |
0.3739 USDT |
0.3657 USDT |
| 2024-07-15 |
0.3363 USDT |
5,059.6698 |
0.3180 USDT |
0.3180 USDT |
0.3674 USDT |
0.3674 USDT |
| 2024-07-14 |
0.2982 USDT |
531.2667 |
0.2982 USDT |
0.2958 USDT |
0.2982 USDT |
0.2982 USDT |
| 2024-07-13 |
0.2948 USDT |
671.1133 |
0.2913 USDT |
0.2842 USDT |
0.2992 USDT |
0.2842 USDT |
| 2024-07-12 |
0.2771 USDT |
834.0726 |
0.2705 USDT |
0.2669 USDT |
0.2855 USDT |
0.2855 USDT |
| 2024-07-11 |
0.2935 USDT |
11,790.9473 |
0.2808 USDT |
0.2731 USDT |
0.3104 USDT |
0.2731 USDT |
| 2024-07-10 |
0.2749 USDT |
603.1600 |
0.2741 USDT |
0.2714 USDT |
0.2776 USDT |
0.2738 USDT |
| 2024-07-09 |
0.2618 USDT |
1,625.1485 |
0.2566 USDT |
0.2566 USDT |
0.2708 USDT |
0.2638 USDT |
| 2024-07-08 |
0.2303 USDT |
824.2553 |
0.2069 USDT |
0.2069 USDT |
0.2682 USDT |
0.2517 USDT |
| 2024-07-07 |
0.2583 USDT |
19,389.2921 |
0.2851 USDT |
0.2373 USDT |
0.2851 USDT |
0.2408 USDT |
| 2024-07-06 |
0.2698 USDT |
6,697.8172 |
0.2528 USDT |
0.2502 USDT |
0.2958 USDT |
0.2936 USDT |
| 2024-07-05 |
0.2258 USDT |
23,900.9785 |
0.2860 USDT |
0.1940 USDT |
0.2860 USDT |
0.2432 USDT |
| 2024-07-04 |
0.3206 USDT |
12,771.8763 |
0.3671 USDT |
0.2907 USDT |
0.3671 USDT |
0.3156 USDT |
| 2024-07-03 |
0.3983 USDT |
19,041.4993 |
0.4293 USDT |
0.3645 USDT |
0.4293 USDT |
0.3645 USDT |
| 2024-07-02 |
0.4337 USDT |
1,017.0137 |
0.4276 USDT |
0.4271 USDT |
0.4377 USDT |
0.4271 USDT |
| 2024-07-01 |
0.4296 USDT |
274.5947 |
0.4504 USDT |
0.4248 USDT |
0.4504 USDT |
0.4248 USDT |
| 2024-06-30 |
0.4082 USDT |
14.4877 |
0.4082 USDT |
0.4082 USDT |
0.4082 USDT |
0.4082 USDT |
| 2024-06-29 |
0.4169 USDT |
113.2327 |
0.4121 USDT |
0.4116 USDT |
0.4224 USDT |
0.4151 USDT |
| 2024-06-28 |
0.4196 USDT |
170.0111 |
0.4403 USDT |
0.4098 USDT |
0.4403 USDT |
0.4098 USDT |
| 2024-06-27 |
0.4358 USDT |
697.4728 |
0.4392 USDT |
0.4314 USDT |
0.4392 USDT |
0.4361 USDT |
| 2024-06-26 |
0.4224 USDT |
198.3695 |
0.4283 USDT |
0.4121 USDT |
0.4314 USDT |
0.4121 USDT |
| 2024-06-25 |
0.4200 USDT |
3,787.1155 |
0.4131 USDT |
0.4131 USDT |
0.4311 USDT |
0.4311 USDT |
| 2024-06-24 |
0.4026 USDT |
7,115.4532 |
0.4412 USDT |
0.3787 USDT |
0.4412 USDT |
0.3880 USDT |
| 2024-06-23 |
0.4612 USDT |
201.0219 |
0.4746 USDT |
0.4464 USDT |
0.4784 USDT |
0.4552 USDT |
| 2024-06-22 |
0.4560 USDT |
338.9607 |
0.4522 USDT |
0.4506 USDT |
0.4632 USDT |
0.4610 USDT |
| 2024-06-21 |
0.4602 USDT |
257.1070 |
0.4648 USDT |
0.4453 USDT |
0.4648 USDT |
0.4634 USDT |
| 2024-06-20 |
0.4941 USDT |
718.3830 |
0.4919 USDT |
0.4722 USDT |
0.5113 USDT |
0.4821 USDT |
| 2024-06-19 |
0.4910 USDT |
5,113.1154 |
0.4668 USDT |
0.4668 USDT |
0.5027 USDT |
0.4981 USDT |
| 2024-06-18 |
0.4597 USDT |
5,603.5987 |
0.5027 USDT |
0.4251 USDT |
0.5048 USDT |
0.4632 USDT |
| 2024-06-17 |
0.4962 USDT |
968.2104 |
0.5035 USDT |
0.4762 USDT |
0.5164 USDT |
0.5109 USDT |
| 2024-06-16 |
0.5125 USDT |
1,392.4472 |
0.5062 USDT |
0.5062 USDT |
0.5175 USDT |
0.5145 USDT |
| 2024-06-15 |
0.5071 USDT |
861.2096 |
0.5004 USDT |
0.4964 USDT |
0.5140 USDT |
0.5066 USDT |
| 2024-06-14 |
0.4974 USDT |
5,108.4547 |
0.4939 USDT |
0.4720 USDT |
0.5309 USDT |
0.4813 USDT |
| 2024-06-13 |
0.5252 USDT |
2,538.4515 |
0.5288 USDT |
0.4939 USDT |
0.5406 USDT |
0.5117 USDT |
| 2024-06-12 |
0.5606 USDT |
8,931.4755 |
0.5111 USDT |
0.4882 USDT |
0.5844 USDT |
0.5692 USDT |
| 2024-06-11 |
0.5373 USDT |
7,591.7552 |
0.5742 USDT |
0.4927 USDT |
0.5833 USDT |
0.5294 USDT |
| 2024-06-10 |
0.6333 USDT |
10,260.6210 |
0.7176 USDT |
0.5445 USDT |
0.7257 USDT |
0.5559 USDT |
| 2024-06-09 |
0.7358 USDT |
2,823.0513 |
0.7568 USDT |
0.7237 USDT |
0.7568 USDT |
0.7237 USDT |
| 2024-06-08 |
0.7635 USDT |
13,788.1691 |
0.7557 USDT |
0.7478 USDT |
0.8017 USDT |
0.7672 USDT |