Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.2384 USDT |
108,002.9271 |
0.2428 USDT |
0.2300 USDT |
0.2599 USDT |
0.2557 USDT |
| 2023-10-01 |
0.2550 USDT |
170,534.8848 |
0.2528 USDT |
0.2490 USDT |
0.2613 USDT |
0.2579 USDT |
| 2023-09-30 |
0.2531 USDT |
9,338.6505 |
0.2516 USDT |
0.2496 USDT |
0.2550 USDT |
0.2504 USDT |
| 2023-09-29 |
0.2461 USDT |
54,376.1079 |
0.2525 USDT |
0.2444 USDT |
0.2541 USDT |
0.2528 USDT |
| 2023-09-28 |
0.2494 USDT |
79,554.6140 |
0.2643 USDT |
0.2451 USDT |
0.2650 USDT |
0.2526 USDT |
| 2023-09-27 |
0.2605 USDT |
106,532.1736 |
0.2644 USDT |
0.2501 USDT |
0.2689 USDT |
0.2664 USDT |
| 2023-09-26 |
0.2686 USDT |
15,352.2931 |
0.2735 USDT |
0.2581 USDT |
0.2737 USDT |
0.2650 USDT |
| 2023-09-25 |
0.2795 USDT |
92,225.9496 |
0.2841 USDT |
0.2733 USDT |
0.2876 USDT |
0.2733 USDT |
| 2023-09-24 |
0.2733 USDT |
126,277.5788 |
0.2717 USDT |
0.2707 USDT |
0.2787 USDT |
0.2768 USDT |
| 2023-09-23 |
0.2695 USDT |
29,189.6137 |
0.2703 USDT |
0.2674 USDT |
0.2745 USDT |
0.2715 USDT |
| 2023-09-22 |
0.2731 USDT |
28,695.3987 |
0.2736 USDT |
0.2685 USDT |
0.2766 USDT |
0.2737 USDT |
| 2023-09-21 |
0.2713 USDT |
83,021.4882 |
0.2606 USDT |
0.2566 USDT |
0.2939 USDT |
0.2747 USDT |
| 2023-09-20 |
0.2557 USDT |
157,020.4968 |
0.2511 USDT |
0.2498 USDT |
0.2641 USDT |
0.2622 USDT |
| 2023-09-19 |
0.2486 USDT |
69,894.7915 |
0.2535 USDT |
0.2425 USDT |
0.2550 USDT |
0.2502 USDT |
| 2023-09-18 |
0.2451 USDT |
63,966.8763 |
0.2542 USDT |
0.2360 USDT |
0.2555 USDT |
0.2551 USDT |
| 2023-09-17 |
0.2556 USDT |
83,916.4789 |
0.2590 USDT |
0.2513 USDT |
0.2620 USDT |
0.2546 USDT |
| 2023-09-16 |
0.2589 USDT |
45,897.7861 |
0.2648 USDT |
0.2541 USDT |
0.2669 USDT |
0.2594 USDT |
| 2023-09-15 |
0.2705 USDT |
138,169.1655 |
0.2708 USDT |
0.2616 USDT |
0.2760 USDT |
0.2616 USDT |
| 2023-09-14 |
0.2680 USDT |
82,752.2936 |
0.2733 USDT |
0.2627 USDT |
0.2757 USDT |
0.2696 USDT |
| 2023-09-13 |
0.2771 USDT |
33,634.2365 |
0.2822 USDT |
0.2730 USDT |
0.2850 USDT |
0.2758 USDT |
| 2023-09-12 |
0.2813 USDT |
114,962.5015 |
0.3001 USDT |
0.2619 USDT |
0.3035 USDT |
0.2780 USDT |
| 2023-09-11 |
0.2921 USDT |
241,647.8881 |
0.2761 USDT |
0.2758 USDT |
0.3078 USDT |
0.3002 USDT |
| 2023-09-10 |
0.2764 USDT |
93,537.2473 |
0.2690 USDT |
0.2690 USDT |
0.2807 USDT |
0.2739 USDT |
| 2023-09-09 |
0.2656 USDT |
73,866.4168 |
0.2687 USDT |
0.2640 USDT |
0.2687 USDT |
0.2672 USDT |
| 2023-09-08 |
0.2617 USDT |
49,770.8986 |
0.2600 USDT |
0.2540 USDT |
0.2723 USDT |
0.2695 USDT |
| 2023-09-07 |
0.2636 USDT |
128,369.8560 |
0.2661 USDT |
0.2604 USDT |
0.2716 USDT |
0.2662 USDT |
| 2023-09-06 |
0.2657 USDT |
92,670.8928 |
0.2692 USDT |
0.2506 USDT |
0.2783 USDT |
0.2655 USDT |
| 2023-09-05 |
0.2686 USDT |
32,749.4378 |
0.2676 USDT |
0.2640 USDT |
0.2716 USDT |
0.2706 USDT |
| 2023-09-04 |
0.2682 USDT |
267,378.4051 |
0.2694 USDT |
0.2607 USDT |
0.2779 USDT |
0.2677 USDT |
| 2023-09-03 |
0.2678 USDT |
35,928.7934 |
0.2704 USDT |
0.2663 USDT |
0.2742 USDT |
0.2680 USDT |
| 2023-09-02 |
0.2711 USDT |
50,342.9670 |
0.2741 USDT |
0.2660 USDT |
0.2770 USDT |
0.2719 USDT |
| 2023-09-01 |
0.2741 USDT |
143,345.2964 |
0.2648 USDT |
0.2586 USDT |
0.2830 USDT |
0.2741 USDT |
| 2023-08-31 |
0.2549 USDT |
141,784.0402 |
0.2406 USDT |
0.2349 USDT |
0.2683 USDT |
0.2648 USDT |
| 2023-08-30 |
0.2401 USDT |
109,469.9009 |
0.2325 USDT |
0.2325 USDT |
0.2470 USDT |
0.2447 USDT |
| 2023-08-29 |
0.2263 USDT |
469,538.1699 |
0.2600 USDT |
0.2070 USDT |
0.2670 USDT |
0.2333 USDT |
| 2023-08-28 |
0.2643 USDT |
61,073.3426 |
0.2629 USDT |
0.2608 USDT |
0.2735 USDT |
0.2645 USDT |
| 2023-08-27 |
0.2638 USDT |
97,621.4116 |
0.2723 USDT |
0.2590 USDT |
0.2734 USDT |
0.2630 USDT |
| 2023-08-26 |
0.2684 USDT |
61,482.7959 |
0.2650 USDT |
0.2629 USDT |
0.2730 USDT |
0.2718 USDT |
| 2023-08-25 |
0.2693 USDT |
93,524.4072 |
0.2649 USDT |
0.2649 USDT |
0.2836 USDT |
0.2666 USDT |
| 2023-08-24 |
0.2682 USDT |
64,837.0887 |
0.2740 USDT |
0.2555 USDT |
0.2777 USDT |
0.2712 USDT |
| 2023-08-23 |
0.2802 USDT |
243,335.8323 |
0.3004 USDT |
0.2661 USDT |
0.3007 USDT |
0.2718 USDT |
| 2023-08-22 |
0.3148 USDT |
285,896.8180 |
0.3010 USDT |
0.2914 USDT |
0.3442 USDT |
0.3015 USDT |
| 2023-08-21 |
0.3034 USDT |
208,737.2248 |
0.2817 USDT |
0.2817 USDT |
0.3243 USDT |
0.3019 USDT |
| 2023-08-20 |
0.2806 USDT |
103,635.4547 |
0.2789 USDT |
0.2774 USDT |
0.2883 USDT |
0.2794 USDT |
| 2023-08-19 |
0.2877 USDT |
36,631.7411 |
0.2849 USDT |
0.2765 USDT |
0.2959 USDT |
0.2808 USDT |
| 2023-08-18 |
0.2796 USDT |
338,759.8343 |
0.2800 USDT |
0.2705 USDT |
0.2988 USDT |
0.2860 USDT |
| 2023-08-17 |
0.2540 USDT |
171,966.1969 |
0.2364 USDT |
0.2364 USDT |
0.2681 USDT |
0.2606 USDT |
| 2023-08-16 |
0.2319 USDT |
124,118.4833 |
0.2259 USDT |
0.2229 USDT |
0.2400 USDT |
0.2399 USDT |
| 2023-08-15 |
0.2196 USDT |
18,265.2787 |
0.2160 USDT |
0.2160 USDT |
0.2334 USDT |
0.2251 USDT |
| 2023-08-14 |
0.2146 USDT |
21,271.2354 |
0.2164 USDT |
0.2124 USDT |
0.2172 USDT |
0.2142 USDT |