Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.0816 USDT |
1,478,275.5226 |
0.0872 USDT |
0.0558 USDT |
0.1052 USDT |
0.0565 USDT |
| 2023-11-20 |
0.0839 USDT |
172,635.9298 |
0.0791 USDT |
0.0721 USDT |
0.0990 USDT |
0.0858 USDT |
| 2023-11-19 |
0.0781 USDT |
38,415.0736 |
0.0761 USDT |
0.0755 USDT |
0.0796 USDT |
0.0796 USDT |
| 2023-11-18 |
0.0782 USDT |
17,920.2173 |
0.0781 USDT |
0.0763 USDT |
0.0794 USDT |
0.0787 USDT |
| 2023-11-17 |
0.0774 USDT |
17,275.9706 |
0.0771 USDT |
0.0731 USDT |
0.0797 USDT |
0.0775 USDT |
| 2023-11-16 |
0.0855 USDT |
62,966.0056 |
0.0880 USDT |
0.0739 USDT |
0.0909 USDT |
0.0765 USDT |
| 2023-11-15 |
0.0853 USDT |
56,886.4093 |
0.0797 USDT |
0.0796 USDT |
0.0897 USDT |
0.0879 USDT |
| 2023-11-14 |
0.0787 USDT |
91,619.2294 |
0.0773 USDT |
0.0704 USDT |
0.0851 USDT |
0.0788 USDT |
| 2023-11-13 |
0.0823 USDT |
70,419.6740 |
0.0847 USDT |
0.0781 USDT |
0.0872 USDT |
0.0782 USDT |
| 2023-11-12 |
0.0861 USDT |
54,332.0156 |
0.0896 USDT |
0.0829 USDT |
0.0896 USDT |
0.0856 USDT |
| 2023-11-11 |
0.0889 USDT |
15,761.1273 |
0.0902 USDT |
0.0843 USDT |
0.0940 USDT |
0.0923 USDT |
| 2023-11-10 |
0.0908 USDT |
65,796.7935 |
0.0924 USDT |
0.0876 USDT |
0.0972 USDT |
0.0901 USDT |
| 2023-11-09 |
0.0888 USDT |
134,916.9909 |
0.0864 USDT |
0.0742 USDT |
0.0957 USDT |
0.0825 USDT |
| 2023-11-08 |
0.0856 USDT |
25,495.5425 |
0.0852 USDT |
0.0834 USDT |
0.0880 USDT |
0.0878 USDT |
| 2023-11-07 |
0.0874 USDT |
48,628.5916 |
0.0976 USDT |
0.0829 USDT |
0.0984 USDT |
0.0887 USDT |
| 2023-11-06 |
0.0908 USDT |
101,155.4607 |
0.0852 USDT |
0.0832 USDT |
0.0965 USDT |
0.0955 USDT |
| 2023-11-05 |
0.0842 USDT |
73,820.9894 |
0.0790 USDT |
0.0785 USDT |
0.0869 USDT |
0.0869 USDT |
| 2023-11-04 |
0.0767 USDT |
24,763.0220 |
0.0720 USDT |
0.0719 USDT |
0.0791 USDT |
0.0786 USDT |
| 2023-11-03 |
0.0723 USDT |
25,553.9889 |
0.0729 USDT |
0.0691 USDT |
0.0745 USDT |
0.0724 USDT |
| 2023-11-02 |
0.0741 USDT |
77,010.1670 |
0.0723 USDT |
0.0708 USDT |
0.0770 USDT |
0.0739 USDT |
| 2023-11-01 |
0.0689 USDT |
48,378.6812 |
0.0699 USDT |
0.0671 USDT |
0.0730 USDT |
0.0723 USDT |
| 2023-10-31 |
0.0711 USDT |
48,311.1956 |
0.0721 USDT |
0.0678 USDT |
0.0725 USDT |
0.0694 USDT |
| 2023-10-30 |
0.0711 USDT |
137,387.9309 |
0.0709 USDT |
0.0689 USDT |
0.0730 USDT |
0.0716 USDT |
| 2023-10-29 |
0.0700 USDT |
17,500.6951 |
0.0690 USDT |
0.0680 USDT |
0.0710 USDT |
0.0710 USDT |
| 2023-10-28 |
0.0706 USDT |
66,470.3430 |
0.0669 USDT |
0.0669 USDT |
0.0725 USDT |
0.0697 USDT |
| 2023-10-27 |
0.0715 USDT |
40,776.7955 |
0.0675 USDT |
0.0647 USDT |
0.0765 USDT |
0.0687 USDT |
| 2023-10-26 |
0.0691 USDT |
31,080.9942 |
0.0682 USDT |
0.0644 USDT |
0.0722 USDT |
0.0672 USDT |
| 2023-10-25 |
0.0694 USDT |
44,336.3333 |
0.0712 USDT |
0.0656 USDT |
0.0730 USDT |
0.0667 USDT |
| 2023-10-24 |
0.0751 USDT |
103,943.2459 |
0.0736 USDT |
0.0671 USDT |
0.0812 USDT |
0.0696 USDT |
| 2023-10-23 |
0.0666 USDT |
28,177.7756 |
0.0634 USDT |
0.0634 USDT |
0.0689 USDT |
0.0676 USDT |
| 2023-10-22 |
0.0611 USDT |
13,984.1169 |
0.0606 USDT |
0.0604 USDT |
0.0628 USDT |
0.0616 USDT |
| 2023-10-21 |
0.0592 USDT |
44,964.2761 |
0.0590 USDT |
0.0578 USDT |
0.0621 USDT |
0.0604 USDT |
| 2023-10-20 |
0.0601 USDT |
55,066.2317 |
0.0575 USDT |
0.0575 USDT |
0.0621 USDT |
0.0601 USDT |
| 2023-10-19 |
0.0570 USDT |
22,697.7264 |
0.0561 USDT |
0.0558 USDT |
0.0580 USDT |
0.0579 USDT |
| 2023-10-18 |
0.0567 USDT |
83,995.8045 |
0.0578 USDT |
0.0565 USDT |
0.0597 USDT |
0.0576 USDT |
| 2023-10-17 |
0.0578 USDT |
6,867.6189 |
0.0596 USDT |
0.0566 USDT |
0.0599 USDT |
0.0584 USDT |
| 2023-10-16 |
0.0612 USDT |
66,641.6614 |
0.0574 USDT |
0.0574 USDT |
0.0638 USDT |
0.0618 USDT |
| 2023-10-15 |
0.0562 USDT |
23,112.0676 |
0.0556 USDT |
0.0548 USDT |
0.0574 USDT |
0.0574 USDT |
| 2023-10-14 |
0.0544 USDT |
4,113.1753 |
0.0547 USDT |
0.0542 USDT |
0.0549 USDT |
0.0547 USDT |
| 2023-10-13 |
0.0538 USDT |
725.2738 |
0.0535 USDT |
0.0535 USDT |
0.0543 USDT |
0.0543 USDT |
| 2023-10-12 |
0.0534 USDT |
60,421.3680 |
0.0543 USDT |
0.0514 USDT |
0.0543 USDT |
0.0540 USDT |
| 2023-10-11 |
0.0540 USDT |
70,911.7332 |
0.0532 USDT |
0.0528 USDT |
0.0554 USDT |
0.0542 USDT |
| 2023-10-10 |
0.0559 USDT |
148,503.5441 |
0.0537 USDT |
0.0537 USDT |
0.0597 USDT |
0.0556 USDT |
| 2023-10-09 |
0.0558 USDT |
67,103.1941 |
0.0582 USDT |
0.0511 USDT |
0.0591 USDT |
0.0540 USDT |
| 2023-10-08 |
0.0578 USDT |
12,758.7221 |
0.0590 USDT |
0.0565 USDT |
0.0594 USDT |
0.0591 USDT |
| 2023-10-07 |
0.0597 USDT |
7,345.7813 |
0.0608 USDT |
0.0591 USDT |
0.0608 USDT |
0.0591 USDT |
| 2023-10-06 |
0.0603 USDT |
17,040.6046 |
0.0591 USDT |
0.0578 USDT |
0.0616 USDT |
0.0608 USDT |
| 2023-10-05 |
0.0598 USDT |
51,013.5174 |
0.0610 USDT |
0.0577 USDT |
0.0613 USDT |
0.0588 USDT |
| 2023-10-04 |
0.0596 USDT |
23,114.0333 |
0.0600 USDT |
0.0582 USDT |
0.0608 USDT |
0.0608 USDT |
| 2023-10-03 |
0.0617 USDT |
44,052.2804 |
0.0628 USDT |
0.0600 USDT |
0.0628 USDT |
0.0609 USDT |