Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.8806 USDT |
23.9124 |
1.8805 USDT |
1.8803 USDT |
1.8810 USDT |
1.8810 USDT |
| 2025-12-16 |
2.0223 USDT |
158.6179 |
2.0237 USDT |
2.0144 USDT |
2.0260 USDT |
2.0260 USDT |
| 2025-12-15 |
1.7819 USDT |
625.6943 |
1.8185 USDT |
1.7602 USDT |
1.8238 USDT |
1.8238 USDT |
| 2025-12-14 |
1.7619 USDT |
41.8399 |
1.7620 USDT |
1.7614 USDT |
1.7658 USDT |
1.7658 USDT |
| 2025-12-13 |
1.7531 USDT |
434.5924 |
1.7513 USDT |
1.7512 USDT |
1.7845 USDT |
1.7654 USDT |
| 2025-12-12 |
1.8693 USDT |
145.3516 |
1.8338 USDT |
1.8123 USDT |
1.9115 USDT |
1.8988 USDT |
| 2025-12-11 |
1.8344 USDT |
99.9557 |
1.7990 USDT |
1.7835 USDT |
1.9502 USDT |
1.9502 USDT |
| 2025-12-10 |
1.7972 USDT |
82.2280 |
1.8001 USDT |
1.7876 USDT |
1.8448 USDT |
1.8448 USDT |
| 2025-12-09 |
1.6930 USDT |
459.1531 |
1.7561 USDT |
1.5898 USDT |
1.7771 USDT |
1.6697 USDT |
| 2025-12-08 |
1.7284 USDT |
90.6888 |
1.7861 USDT |
1.6850 USDT |
1.7891 USDT |
1.6962 USDT |
| 2025-12-07 |
1.8765 USDT |
2,687.3166 |
1.8018 USDT |
1.8018 USDT |
1.9007 USDT |
1.8116 USDT |
| 2025-12-06 |
1.8290 USDT |
32.7877 |
1.8335 USDT |
1.8155 USDT |
1.8335 USDT |
1.8155 USDT |
| 2025-12-05 |
1.8372 USDT |
3,908.1843 |
1.7385 USDT |
1.7162 USDT |
1.9115 USDT |
1.8581 USDT |
| 2025-12-04 |
1.6790 USDT |
618.3415 |
1.6500 USDT |
1.6500 USDT |
1.7500 USDT |
1.7500 USDT |
| 2025-12-03 |
1.8274 USDT |
4,874.5291 |
1.8730 USDT |
1.7437 USDT |
1.8748 USDT |
1.7636 USDT |
| 2025-12-02 |
2.3381 USDT |
789.8698 |
2.3599 USDT |
1.9489 USDT |
2.3745 USDT |
1.9490 USDT |
| 2025-12-01 |
2.3318 USDT |
90.1583 |
2.0388 USDT |
2.0377 USDT |
2.5207 USDT |
2.5072 USDT |
| 2025-11-30 |
1.9470 USDT |
319.5168 |
1.9470 USDT |
1.9470 USDT |
1.9470 USDT |
1.9470 USDT |
| 2025-11-29 |
2.0584 USDT |
5.9088 |
2.0584 USDT |
2.0584 USDT |
2.0584 USDT |
2.0584 USDT |
| 2025-11-28 |
1.9090 USDT |
130.2208 |
1.9068 USDT |
1.9016 USDT |
1.9246 USDT |
1.9246 USDT |
| 2025-11-27 |
1.9594 USDT |
75.7450 |
1.9677 USDT |
1.9178 USDT |
1.9677 USDT |
1.9178 USDT |
| 2025-11-26 |
2.1861 USDT |
7.3547 |
2.1857 USDT |
2.1857 USDT |
2.1919 USDT |
2.1919 USDT |
| 2025-11-25 |
2.1548 USDT |
5.6039 |
2.1548 USDT |
2.1548 USDT |
2.1548 USDT |
2.1548 USDT |
| 2025-11-24 |
2.3264 USDT |
769.4799 |
2.3581 USDT |
2.1985 USDT |
2.3977 USDT |
2.3240 USDT |
| 2025-11-23 |
2.3386 USDT |
77.5774 |
2.3408 USDT |
2.3309 USDT |
2.3429 USDT |
2.3400 USDT |
| 2025-11-22 |
2.5358 USDT |
336.2948 |
2.3553 USDT |
2.3553 USDT |
2.5720 USDT |
2.5642 USDT |
| 2025-11-21 |
2.4688 USDT |
2,288.0758 |
2.1030 USDT |
2.1030 USDT |
2.7497 USDT |
2.5767 USDT |
| 2025-11-20 |
2.1082 USDT |
24.8023 |
2.1081 USDT |
2.1081 USDT |
2.1083 USDT |
2.1083 USDT |
| 2025-11-19 |
1.8142 USDT |
499.0494 |
1.7851 USDT |
1.7475 USDT |
1.8625 USDT |
1.8625 USDT |
| 2025-11-18 |
1.9234 USDT |
226.6100 |
2.0153 USDT |
1.8883 USDT |
2.0248 USDT |
1.9258 USDT |
| 2025-11-17 |
1.8646 USDT |
143.2158 |
1.9147 USDT |
1.7941 USDT |
1.9280 USDT |
1.9280 USDT |
| 2025-11-16 |
1.8315 USDT |
349.2793 |
1.7870 USDT |
1.7870 USDT |
1.8883 USDT |
1.8111 USDT |
| 2025-11-15 |
1.8526 USDT |
6.9895 |
1.8526 USDT |
1.8526 USDT |
1.8526 USDT |
1.8526 USDT |
| 2025-11-14 |
1.8784 USDT |
232.5894 |
1.8599 USDT |
1.7889 USDT |
1.9543 USDT |
1.7889 USDT |
| 2025-11-13 |
1.8379 USDT |
1,175.4109 |
1.6515 USDT |
1.6408 USDT |
1.8796 USDT |
1.8796 USDT |
| 2025-11-12 |
1.6399 USDT |
67.0736 |
1.6400 USDT |
1.6329 USDT |
1.6446 USDT |
1.6329 USDT |
| 2025-11-11 |
1.6276 USDT |
107.4044 |
1.5888 USDT |
1.5888 USDT |
1.6634 USDT |
1.6634 USDT |
| 2025-11-10 |
1.4977 USDT |
220.7830 |
1.4918 USDT |
1.4918 USDT |
1.5095 USDT |
1.5046 USDT |
| 2025-11-09 |
1.5281 USDT |
291.9516 |
1.5288 USDT |
1.4942 USDT |
1.5599 USDT |
1.4942 USDT |
| 2025-11-08 |
1.5140 USDT |
1,019.2583 |
1.5018 USDT |
1.5018 USDT |
1.5404 USDT |
1.5162 USDT |
| 2025-11-07 |
1.6840 USDT |
147.9608 |
1.7363 USDT |
1.6525 USDT |
1.7363 USDT |
1.6575 USDT |
| 2025-11-06 |
1.8121 USDT |
2,848.1193 |
1.7000 USDT |
1.7000 USDT |
1.8514 USDT |
1.8514 USDT |
| 2025-11-05 |
1.8155 USDT |
4,087.6695 |
1.8515 USDT |
1.7161 USDT |
1.9900 USDT |
1.7716 USDT |
| 2025-11-04 |
1.8161 USDT |
357.6264 |
1.6766 USDT |
1.6766 USDT |
1.9152 USDT |
1.8976 USDT |
| 2025-11-03 |
1.7024 USDT |
5,450.7880 |
1.5299 USDT |
1.5299 USDT |
1.8412 USDT |
1.5712 USDT |
| 2025-11-02 |
1.3992 USDT |
19.4329 |
1.4005 USDT |
1.3976 USDT |
1.4005 USDT |
1.3976 USDT |
| 2025-11-01 |
1.3885 USDT |
84.9008 |
1.3909 USDT |
1.3766 USDT |
1.3910 USDT |
1.3766 USDT |
| 2025-10-31 |
1.3555 USDT |
558.0386 |
1.3301 USDT |
1.3104 USDT |
1.3877 USDT |
1.3822 USDT |
| 2025-10-30 |
1.4108 USDT |
847.5356 |
1.3037 USDT |
1.3037 USDT |
1.4565 USDT |
1.4235 USDT |
| 2025-10-29 |
1.3369 USDT |
510.3327 |
1.3067 USDT |
1.2970 USDT |
1.3897 USDT |
1.2970 USDT |