Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4428 USDT |
4,588.1063 |
0.4117 USDT |
0.3776 USDT |
0.4605 USDT |
0.4509 USDT |
| 2024-04-18 |
0.4192 USDT |
10,385.4205 |
0.3875 USDT |
0.3855 USDT |
0.4368 USDT |
0.4329 USDT |
| 2024-04-17 |
0.3948 USDT |
5,113.0866 |
0.4035 USDT |
0.3500 USDT |
0.4190 USDT |
0.4014 USDT |
| 2024-04-16 |
0.4009 USDT |
7,071.0800 |
0.4335 USDT |
0.3707 USDT |
0.4341 USDT |
0.3937 USDT |
| 2024-04-15 |
0.4857 USDT |
7,070.3955 |
0.4562 USDT |
0.4356 USDT |
0.5088 USDT |
0.4362 USDT |
| 2024-04-14 |
0.4373 USDT |
27,972.6465 |
0.4277 USDT |
0.3977 USDT |
0.4766 USDT |
0.4324 USDT |
| 2024-04-13 |
0.4591 USDT |
42,831.0337 |
0.5804 USDT |
0.3250 USDT |
0.5887 USDT |
0.4433 USDT |
| 2024-04-12 |
0.5975 USDT |
16,375.5217 |
0.6201 USDT |
0.4596 USDT |
0.6800 USDT |
0.5468 USDT |
| 2024-04-11 |
0.5908 USDT |
15,800.9910 |
0.6398 USDT |
0.5753 USDT |
0.6500 USDT |
0.6161 USDT |
| 2024-04-10 |
0.5841 USDT |
15,592.3441 |
0.5372 USDT |
0.5370 USDT |
0.6350 USDT |
0.6161 USDT |
| 2024-04-09 |
0.5505 USDT |
17,263.6509 |
0.5716 USDT |
0.5284 USDT |
0.5771 USDT |
0.5486 USDT |
| 2024-04-08 |
0.5787 USDT |
32,890.7324 |
0.5542 USDT |
0.5519 USDT |
0.6116 USDT |
0.5678 USDT |
| 2024-04-07 |
0.5600 USDT |
8,339.0290 |
0.5667 USDT |
0.5513 USDT |
0.5697 USDT |
0.5529 USDT |
| 2024-04-06 |
0.5521 USDT |
6,538.1076 |
0.5301 USDT |
0.5301 USDT |
0.5638 USDT |
0.5591 USDT |
| 2024-04-05 |
0.5429 USDT |
10,760.7157 |
0.5647 USDT |
0.5000 USDT |
0.5758 USDT |
0.5512 USDT |
| 2024-04-04 |
0.5521 USDT |
22,695.8696 |
0.5170 USDT |
0.5122 USDT |
0.5893 USDT |
0.5618 USDT |
| 2024-04-03 |
0.4968 USDT |
12,693.6848 |
0.4751 USDT |
0.4500 USDT |
0.5249 USDT |
0.4859 USDT |
| 2024-04-02 |
0.4990 USDT |
18,341.8952 |
0.5429 USDT |
0.4751 USDT |
0.5429 USDT |
0.4917 USDT |
| 2024-04-01 |
0.5765 USDT |
23,517.5252 |
0.6514 USDT |
0.5319 USDT |
0.6547 USDT |
0.5654 USDT |
| 2024-03-31 |
0.6169 USDT |
17,576.2466 |
0.6308 USDT |
0.5601 USDT |
0.6490 USDT |
0.6425 USDT |
| 2024-03-30 |
0.6430 USDT |
28,519.5204 |
0.6631 USDT |
0.6203 USDT |
0.6657 USDT |
0.6456 USDT |
| 2024-03-29 |
0.6365 USDT |
77,630.4615 |
0.5912 USDT |
0.5560 USDT |
0.7425 USDT |
0.6677 USDT |
| 2024-03-28 |
0.5758 USDT |
56,115.1303 |
0.5700 USDT |
0.5601 USDT |
0.6207 USDT |
0.5799 USDT |
| 2024-03-27 |
0.5643 USDT |
25,281.3094 |
0.6002 USDT |
0.5322 USDT |
0.6065 USDT |
0.5649 USDT |
| 2024-03-26 |
0.5919 USDT |
17,715.0740 |
0.6279 USDT |
0.5649 USDT |
0.6369 USDT |
0.5926 USDT |
| 2024-03-25 |
0.6116 USDT |
15,839.9473 |
0.5621 USDT |
0.5563 USDT |
0.6538 USDT |
0.6182 USDT |
| 2024-03-24 |
0.5349 USDT |
9,098.6575 |
0.5267 USDT |
0.5080 USDT |
0.5572 USDT |
0.5501 USDT |
| 2024-03-23 |
0.5372 USDT |
12,464.4365 |
0.5090 USDT |
0.4972 USDT |
0.5643 USDT |
0.5128 USDT |
| 2024-03-22 |
0.5614 USDT |
24,482.1014 |
0.5236 USDT |
0.4985 USDT |
0.6195 USDT |
0.5083 USDT |
| 2024-03-21 |
0.5390 USDT |
34,812.0212 |
0.5284 USDT |
0.4995 USDT |
0.5722 USDT |
0.5264 USDT |
| 2024-03-20 |
0.4639 USDT |
126,550.5903 |
0.4278 USDT |
0.3966 USDT |
0.5388 USDT |
0.5388 USDT |
| 2024-03-19 |
0.4738 USDT |
93,727.1225 |
0.5799 USDT |
0.3920 USDT |
0.5799 USDT |
0.4993 USDT |
| 2024-03-18 |
0.5864 USDT |
92,674.4649 |
0.6124 USDT |
0.5216 USDT |
0.6855 USDT |
0.5765 USDT |
| 2024-03-17 |
0.6383 USDT |
41,488.1376 |
0.6465 USDT |
0.5508 USDT |
0.6860 USDT |
0.6374 USDT |
| 2024-03-16 |
0.7402 USDT |
49,534.8510 |
0.8800 USDT |
0.6091 USDT |
0.9268 USDT |
0.6948 USDT |
| 2024-03-15 |
0.6983 USDT |
56,892.8152 |
0.7732 USDT |
0.5369 USDT |
0.8140 USDT |
0.8037 USDT |
| 2024-03-14 |
0.7462 USDT |
66,639.0459 |
0.8713 USDT |
0.6169 USDT |
0.8743 USDT |
0.7741 USDT |
| 2024-03-13 |
0.7240 USDT |
56,916.8501 |
0.5872 USDT |
0.5709 USDT |
0.7947 USDT |
0.7705 USDT |
| 2024-03-12 |
0.5809 USDT |
82,040.9179 |
0.5261 USDT |
0.5261 USDT |
0.6228 USDT |
0.5707 USDT |
| 2024-03-11 |
0.5471 USDT |
37,401.2891 |
0.5678 USDT |
0.4993 USDT |
0.5892 USDT |
0.5405 USDT |
| 2024-03-10 |
0.5405 USDT |
52,426.5643 |
0.4533 USDT |
0.4478 USDT |
0.5967 USDT |
0.5577 USDT |
| 2024-03-09 |
0.4443 USDT |
30,044.9091 |
0.4483 USDT |
0.4337 USDT |
0.4667 USDT |
0.4402 USDT |
| 2024-03-08 |
0.4232 USDT |
36,563.1270 |
0.4200 USDT |
0.3882 USDT |
0.4598 USDT |
0.4363 USDT |
| 2024-03-07 |
0.3508 USDT |
57,805.4612 |
0.3184 USDT |
0.3071 USDT |
0.3959 USDT |
0.3926 USDT |
| 2024-03-06 |
0.2892 USDT |
139,484.6563 |
0.2470 USDT |
0.2279 USDT |
0.3300 USDT |
0.3141 USDT |
| 2024-03-05 |
0.2533 USDT |
394,420.9686 |
0.3302 USDT |
0.2000 USDT |
0.3526 USDT |
0.2537 USDT |
| 2024-03-04 |
0.3324 USDT |
38,628.3562 |
0.3375 USDT |
0.3117 USDT |
0.3460 USDT |
0.3250 USDT |
| 2024-03-03 |
0.3164 USDT |
8,125.9682 |
0.3172 USDT |
0.3000 USDT |
0.3278 USDT |
0.3220 USDT |
| 2024-03-02 |
0.3204 USDT |
73,445.2777 |
0.3146 USDT |
0.3083 USDT |
0.3500 USDT |
0.3180 USDT |
| 2024-03-01 |
0.3110 USDT |
36,118.0402 |
0.2984 USDT |
0.2984 USDT |
0.3187 USDT |
0.3148 USDT |