Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.1200 USDT |
77,422.5974 |
0.1251 USDT |
0.1089 USDT |
0.1338 USDT |
0.1308 USDT |
| 2024-01-09 |
0.1263 USDT |
12,927.7796 |
0.1215 USDT |
0.1195 USDT |
0.1310 USDT |
0.1231 USDT |
| 2024-01-08 |
0.1171 USDT |
13,860.2326 |
0.1181 USDT |
0.1089 USDT |
0.1295 USDT |
0.1285 USDT |
| 2024-01-07 |
0.1282 USDT |
6,138.9440 |
0.1285 USDT |
0.1255 USDT |
0.1317 USDT |
0.1268 USDT |
| 2024-01-06 |
0.1273 USDT |
7,504.7464 |
0.1352 USDT |
0.1182 USDT |
0.1360 USDT |
0.1247 USDT |
| 2024-01-05 |
0.1329 USDT |
81,173.2824 |
0.1477 USDT |
0.1288 USDT |
0.1508 USDT |
0.1387 USDT |
| 2024-01-04 |
0.1404 USDT |
46,006.2558 |
0.1358 USDT |
0.1279 USDT |
0.1465 USDT |
0.1430 USDT |
| 2024-01-03 |
0.1369 USDT |
189,225.4783 |
0.1336 USDT |
0.0976 USDT |
0.1625 USDT |
0.1388 USDT |
| 2024-01-02 |
0.1367 USDT |
121,005.6870 |
0.1352 USDT |
0.1255 USDT |
0.1477 USDT |
0.1308 USDT |
| 2024-01-01 |
0.1310 USDT |
55,521.3082 |
0.1304 USDT |
0.1250 USDT |
0.1357 USDT |
0.1311 USDT |
| 2023-12-31 |
0.1387 USDT |
133,238.3975 |
0.1360 USDT |
0.1310 USDT |
0.1487 USDT |
0.1340 USDT |
| 2023-12-30 |
0.1367 USDT |
80,594.3571 |
0.1313 USDT |
0.1312 USDT |
0.1405 USDT |
0.1355 USDT |
| 2023-12-29 |
0.1355 USDT |
88,935.1444 |
0.1443 USDT |
0.1250 USDT |
0.1462 USDT |
0.1313 USDT |
| 2023-12-28 |
0.1490 USDT |
527,311.7578 |
0.1416 USDT |
0.1391 USDT |
0.1630 USDT |
0.1461 USDT |
| 2023-12-27 |
0.1246 USDT |
346,497.0180 |
0.1147 USDT |
0.1006 USDT |
0.1394 USDT |
0.1394 USDT |
| 2023-12-26 |
0.1070 USDT |
587,955.0397 |
0.0841 USDT |
0.0831 USDT |
0.1200 USDT |
0.1114 USDT |
| 2023-12-25 |
0.0840 USDT |
77,446.8316 |
0.0831 USDT |
0.0810 USDT |
0.0866 USDT |
0.0841 USDT |
| 2023-12-24 |
0.0865 USDT |
78,839.1417 |
0.0870 USDT |
0.0838 USDT |
0.0902 USDT |
0.0846 USDT |
| 2023-12-23 |
0.0859 USDT |
42,526.3538 |
0.0889 USDT |
0.0840 USDT |
0.0889 USDT |
0.0877 USDT |
| 2023-12-22 |
0.0871 USDT |
123,785.9378 |
0.0888 USDT |
0.0815 USDT |
0.0937 USDT |
0.0900 USDT |
| 2023-12-21 |
0.0883 USDT |
339,594.2357 |
0.0790 USDT |
0.0758 USDT |
0.0932 USDT |
0.0901 USDT |
| 2023-12-20 |
0.0758 USDT |
264,816.1272 |
0.0713 USDT |
0.0700 USDT |
0.0803 USDT |
0.0790 USDT |
| 2023-12-19 |
0.0712 USDT |
168,068.0488 |
0.0633 USDT |
0.0633 USDT |
0.0743 USDT |
0.0727 USDT |
| 2023-12-18 |
0.0598 USDT |
75,914.0886 |
0.0622 USDT |
0.0568 USDT |
0.0623 USDT |
0.0605 USDT |
| 2023-12-17 |
0.0644 USDT |
66,651.1154 |
0.0657 USDT |
0.0625 USDT |
0.0657 USDT |
0.0645 USDT |
| 2023-12-16 |
0.0684 USDT |
93,588.8091 |
0.0667 USDT |
0.0656 USDT |
0.0700 USDT |
0.0665 USDT |
| 2023-12-15 |
0.0701 USDT |
42,369.5824 |
0.0739 USDT |
0.0660 USDT |
0.0739 USDT |
0.0660 USDT |
| 2023-12-14 |
0.0720 USDT |
151,239.7377 |
0.0731 USDT |
0.0684 USDT |
0.0738 USDT |
0.0727 USDT |
| 2023-12-13 |
0.0707 USDT |
166,198.5679 |
0.0725 USDT |
0.0660 USDT |
0.0753 USDT |
0.0744 USDT |
| 2023-12-12 |
0.0717 USDT |
611,714.8946 |
0.0677 USDT |
0.0670 USDT |
0.0761 USDT |
0.0746 USDT |
| 2023-12-11 |
0.0639 USDT |
726,892.5487 |
0.0633 USDT |
0.0531 USDT |
0.0686 USDT |
0.0677 USDT |
| 2023-12-10 |
0.0627 USDT |
111,943.6325 |
0.0618 USDT |
0.0604 USDT |
0.0647 USDT |
0.0629 USDT |
| 2023-12-09 |
0.0652 USDT |
579,863.4342 |
0.0632 USDT |
0.0618 USDT |
0.0689 USDT |
0.0629 USDT |
| 2023-12-08 |
0.0607 USDT |
248,990.2497 |
0.0591 USDT |
0.0586 USDT |
0.0643 USDT |
0.0629 USDT |
| 2023-12-07 |
0.0586 USDT |
59,427.1027 |
0.0564 USDT |
0.0560 USDT |
0.0602 USDT |
0.0584 USDT |
| 2023-12-06 |
0.0581 USDT |
196,199.5730 |
0.0580 USDT |
0.0559 USDT |
0.0604 USDT |
0.0565 USDT |
| 2023-12-05 |
0.0573 USDT |
203,313.7292 |
0.0597 USDT |
0.0557 USDT |
0.0597 USDT |
0.0572 USDT |
| 2023-12-04 |
0.0584 USDT |
208,476.7837 |
0.0560 USDT |
0.0535 USDT |
0.0630 USDT |
0.0577 USDT |
| 2023-12-03 |
0.0564 USDT |
31,669.4205 |
0.0574 USDT |
0.0547 USDT |
0.0590 USDT |
0.0552 USDT |
| 2023-12-02 |
0.0571 USDT |
92,749.0697 |
0.0566 USDT |
0.0560 USDT |
0.0589 USDT |
0.0579 USDT |
| 2023-12-01 |
0.0569 USDT |
28,481.4222 |
0.0563 USDT |
0.0561 USDT |
0.0577 USDT |
0.0573 USDT |
| 2023-11-30 |
0.0568 USDT |
70,328.1439 |
0.0568 USDT |
0.0554 USDT |
0.0576 USDT |
0.0568 USDT |
| 2023-11-29 |
0.0576 USDT |
46,554.4464 |
0.0592 USDT |
0.0564 USDT |
0.0597 USDT |
0.0573 USDT |
| 2023-11-28 |
0.0587 USDT |
103,722.2855 |
0.0566 USDT |
0.0557 USDT |
0.0604 USDT |
0.0603 USDT |
| 2023-11-27 |
0.0564 USDT |
80,987.9644 |
0.0608 USDT |
0.0539 USDT |
0.0618 USDT |
0.0561 USDT |
| 2023-11-26 |
0.0620 USDT |
11,233.0358 |
0.0623 USDT |
0.0580 USDT |
0.0632 USDT |
0.0594 USDT |
| 2023-11-25 |
0.0628 USDT |
76,840.3489 |
0.0623 USDT |
0.0614 USDT |
0.0642 USDT |
0.0626 USDT |
| 2023-11-24 |
0.0634 USDT |
156,041.7745 |
0.0622 USDT |
0.0619 USDT |
0.0650 USDT |
0.0628 USDT |
| 2023-11-23 |
0.0645 USDT |
159,588.4203 |
0.0635 USDT |
0.0607 USDT |
0.0673 USDT |
0.0638 USDT |
| 2023-11-22 |
0.0620 USDT |
426,925.2111 |
0.0568 USDT |
0.0565 USDT |
0.0672 USDT |
0.0650 USDT |