Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.7993 USDT |
27,992.6781 |
0.8499 USDT |
0.6724 USDT |
0.8663 USDT |
0.7542 USDT |
| 2024-06-06 |
0.8505 USDT |
32,729.4276 |
0.8324 USDT |
0.8070 USDT |
0.9174 USDT |
0.8573 USDT |
| 2024-06-05 |
0.8270 USDT |
33,892.9134 |
0.7947 USDT |
0.7835 USDT |
0.8785 USDT |
0.8172 USDT |
| 2024-06-04 |
0.6909 USDT |
11,081.7746 |
0.6085 USDT |
0.6057 USDT |
0.7819 USDT |
0.7819 USDT |
| 2024-06-03 |
0.6127 USDT |
7,782.3532 |
0.5542 USDT |
0.5542 USDT |
0.6385 USDT |
0.5988 USDT |
| 2024-06-02 |
0.5376 USDT |
679.7680 |
0.5519 USDT |
0.5312 USDT |
0.5558 USDT |
0.5358 USDT |
| 2024-06-01 |
0.5348 USDT |
54.6540 |
0.5300 USDT |
0.5300 USDT |
0.5375 USDT |
0.5375 USDT |
| 2024-05-31 |
0.5315 USDT |
1,579.6163 |
0.5273 USDT |
0.5198 USDT |
0.5422 USDT |
0.5303 USDT |
| 2024-05-30 |
0.5256 USDT |
907.1682 |
0.5383 USDT |
0.5136 USDT |
0.5522 USDT |
0.5306 USDT |
| 2024-05-29 |
0.5404 USDT |
498.3807 |
0.5542 USDT |
0.5340 USDT |
0.5574 USDT |
0.5340 USDT |
| 2024-05-28 |
0.5494 USDT |
604.4013 |
0.5476 USDT |
0.5313 USDT |
0.5591 USDT |
0.5547 USDT |
| 2024-05-27 |
0.5776 USDT |
1,769.6025 |
0.5460 USDT |
0.5456 USDT |
0.5868 USDT |
0.5603 USDT |
| 2024-05-26 |
0.5490 USDT |
1,065.0414 |
0.5511 USDT |
0.5463 USDT |
0.5569 USDT |
0.5535 USDT |
| 2024-05-25 |
0.5512 USDT |
1,198.6685 |
0.5491 USDT |
0.5463 USDT |
0.5601 USDT |
0.5568 USDT |
| 2024-05-24 |
0.5435 USDT |
1,672.9864 |
0.5398 USDT |
0.5219 USDT |
0.5492 USDT |
0.5477 USDT |
| 2024-05-23 |
0.5329 USDT |
18,961.1607 |
0.5993 USDT |
0.4600 USDT |
0.6012 USDT |
0.5178 USDT |
| 2024-05-22 |
0.6130 USDT |
2,604.9301 |
0.6209 USDT |
0.5928 USDT |
0.6421 USDT |
0.5928 USDT |
| 2024-05-21 |
0.6152 USDT |
9,046.7950 |
0.5660 USDT |
0.5496 USDT |
0.6584 USDT |
0.6128 USDT |
| 2024-05-20 |
0.5416 USDT |
8,122.2976 |
0.5005 USDT |
0.4910 USDT |
0.5635 USDT |
0.5543 USDT |
| 2024-05-19 |
0.5111 USDT |
10.8793 |
0.5120 USDT |
0.5085 USDT |
0.5138 USDT |
0.5138 USDT |
| 2024-05-18 |
0.5116 USDT |
1,058.1047 |
0.5182 USDT |
0.5038 USDT |
0.5187 USDT |
0.5038 USDT |
| 2024-05-17 |
0.5067 USDT |
6,052.9507 |
0.4954 USDT |
0.4935 USDT |
0.5210 USDT |
0.5148 USDT |
| 2024-05-16 |
0.4905 USDT |
4,211.5471 |
0.5267 USDT |
0.4775 USDT |
0.5267 USDT |
0.4936 USDT |
| 2024-05-15 |
0.5050 USDT |
4,299.3219 |
0.4779 USDT |
0.4755 USDT |
0.5301 USDT |
0.5261 USDT |
| 2024-05-14 |
0.5005 USDT |
2,986.8764 |
0.5469 USDT |
0.4642 USDT |
0.5498 USDT |
0.4786 USDT |
| 2024-05-13 |
0.5454 USDT |
990.9253 |
0.5384 USDT |
0.5350 USDT |
0.5644 USDT |
0.5497 USDT |
| 2024-05-12 |
0.5463 USDT |
241.6407 |
0.5462 USDT |
0.5344 USDT |
0.5649 USDT |
0.5523 USDT |
| 2024-05-11 |
0.5306 USDT |
174.0581 |
0.5321 USDT |
0.5224 USDT |
0.5384 USDT |
0.5377 USDT |
| 2024-05-10 |
0.5319 USDT |
387.5901 |
0.5547 USDT |
0.5190 USDT |
0.5553 USDT |
0.5227 USDT |
| 2024-05-09 |
0.5602 USDT |
3,362.7403 |
0.5410 USDT |
0.5410 USDT |
0.5783 USDT |
0.5593 USDT |
| 2024-05-08 |
0.5321 USDT |
454.5299 |
0.5296 USDT |
0.5171 USDT |
0.5364 USDT |
0.5335 USDT |
| 2024-05-07 |
0.5508 USDT |
1,898.3079 |
0.5484 USDT |
0.5262 USDT |
0.5704 USDT |
0.5262 USDT |
| 2024-05-06 |
0.5485 USDT |
1,278.2414 |
0.5504 USDT |
0.5267 USDT |
0.5761 USDT |
0.5383 USDT |
| 2024-05-05 |
0.5287 USDT |
1,181.1815 |
0.5180 USDT |
0.5161 USDT |
0.5491 USDT |
0.5461 USDT |
| 2024-05-04 |
0.5405 USDT |
15,587.1153 |
0.5261 USDT |
0.5181 USDT |
0.5537 USDT |
0.5396 USDT |
| 2024-05-03 |
0.4895 USDT |
10,518.0906 |
0.4666 USDT |
0.4625 USDT |
0.5308 USDT |
0.5299 USDT |
| 2024-05-02 |
0.4426 USDT |
8,230.4211 |
0.4647 USDT |
0.4184 USDT |
0.4706 USDT |
0.4605 USDT |
| 2024-05-01 |
0.4367 USDT |
46,748.5141 |
0.4957 USDT |
0.4026 USDT |
0.4957 USDT |
0.4434 USDT |
| 2024-04-30 |
0.4957 USDT |
6,172.8082 |
0.5490 USDT |
0.4519 USDT |
0.5713 USDT |
0.4769 USDT |
| 2024-04-29 |
0.5292 USDT |
5,095.6149 |
0.5550 USDT |
0.5088 USDT |
0.5550 USDT |
0.5363 USDT |
| 2024-04-28 |
0.5671 USDT |
12,479.8663 |
0.5500 USDT |
0.5427 USDT |
0.5780 USDT |
0.5780 USDT |
| 2024-04-27 |
0.5291 USDT |
7,281.4987 |
0.5487 USDT |
0.5215 USDT |
0.5499 USDT |
0.5391 USDT |
| 2024-04-26 |
0.5622 USDT |
1,359.9410 |
0.5842 USDT |
0.5520 USDT |
0.5853 USDT |
0.5670 USDT |
| 2024-04-25 |
0.5635 USDT |
14,301.7714 |
0.5584 USDT |
0.5541 USDT |
0.6046 USDT |
0.5905 USDT |
| 2024-04-24 |
0.5521 USDT |
5,563.5935 |
0.5658 USDT |
0.5380 USDT |
0.5957 USDT |
0.5440 USDT |
| 2024-04-23 |
0.5715 USDT |
7,236.8414 |
0.5577 USDT |
0.5517 USDT |
0.5938 USDT |
0.5654 USDT |
| 2024-04-22 |
0.5655 USDT |
7,103.4693 |
0.5027 USDT |
0.4988 USDT |
0.5818 USDT |
0.5646 USDT |
| 2024-04-21 |
0.4944 USDT |
4,143.9368 |
0.4740 USDT |
0.4740 USDT |
0.5030 USDT |
0.4914 USDT |
| 2024-04-20 |
0.4684 USDT |
6,745.5394 |
0.4440 USDT |
0.4313 USDT |
0.4865 USDT |
0.4795 USDT |
| 2024-04-19 |
0.4428 USDT |
4,588.1063 |
0.4117 USDT |
0.3776 USDT |
0.4605 USDT |
0.4509 USDT |