Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.3190 USDT |
182,713.4608 |
0.3241 USDT |
0.2828 USDT |
0.3499 USDT |
0.2988 USDT |
| 2023-01-24 |
0.2849 USDT |
166,906.0387 |
0.3080 USDT |
0.2533 USDT |
0.3236 USDT |
0.3216 USDT |
| 2023-01-23 |
0.3090 USDT |
53,565.9961 |
0.3111 USDT |
0.2997 USDT |
0.3221 USDT |
0.3023 USDT |
| 2023-01-22 |
0.3173 USDT |
117,696.4611 |
0.3276 USDT |
0.2860 USDT |
0.3470 USDT |
0.2982 USDT |
| 2023-01-21 |
0.3114 USDT |
72,557.8739 |
0.3085 USDT |
0.2908 USDT |
0.3222 USDT |
0.3090 USDT |
| 2023-01-20 |
0.3579 USDT |
60,324.9868 |
0.3469 USDT |
0.3381 USDT |
0.3729 USDT |
0.3475 USDT |
| 2023-01-19 |
0.3592 USDT |
56,946.9391 |
0.3767 USDT |
0.3447 USDT |
0.3833 USDT |
0.3467 USDT |
| 2023-01-18 |
0.3571 USDT |
191,292.4999 |
0.3327 USDT |
0.3142 USDT |
0.3975 USDT |
0.3665 USDT |
| 2023-01-17 |
0.3298 USDT |
106,609.1071 |
0.3352 USDT |
0.3142 USDT |
0.3467 USDT |
0.3324 USDT |
| 2023-01-16 |
0.3301 USDT |
84,067.7505 |
0.3212 USDT |
0.3066 USDT |
0.3539 USDT |
0.3305 USDT |
| 2023-01-15 |
0.3306 USDT |
77,416.9066 |
0.3129 USDT |
0.3117 USDT |
0.3570 USDT |
0.3274 USDT |
| 2023-01-14 |
0.3126 USDT |
325,419.8368 |
0.3562 USDT |
0.2802 USDT |
0.3571 USDT |
0.3201 USDT |
| 2023-01-13 |
0.3753 USDT |
122,754.6390 |
0.3822 USDT |
0.3536 USDT |
0.3929 USDT |
0.3536 USDT |
| 2023-01-12 |
0.3931 USDT |
231,760.0208 |
0.3921 USDT |
0.3755 USDT |
0.4173 USDT |
0.3827 USDT |
| 2023-01-11 |
0.4299 USDT |
100,714.2907 |
0.4295 USDT |
0.4164 USDT |
0.4509 USDT |
0.4205 USDT |
| 2023-01-10 |
0.4438 USDT |
122,191.9910 |
0.4524 USDT |
0.4291 USDT |
0.4699 USDT |
0.4410 USDT |
| 2023-01-09 |
0.4242 USDT |
200,868.3934 |
0.4410 USDT |
0.3983 USDT |
0.4563 USDT |
0.4477 USDT |
| 2023-01-08 |
0.4934 USDT |
87,542.8660 |
0.5197 USDT |
0.4628 USDT |
0.5256 USDT |
0.4665 USDT |
| 2023-01-07 |
0.5188 USDT |
41,225.6718 |
0.5307 USDT |
0.5062 USDT |
0.5325 USDT |
0.5213 USDT |
| 2023-01-06 |
0.5473 USDT |
150,473.9876 |
0.5611 USDT |
0.5299 USDT |
0.5770 USDT |
0.5299 USDT |
| 2023-01-05 |
0.5578 USDT |
141,934.1834 |
0.5443 USDT |
0.5419 USDT |
0.5760 USDT |
0.5635 USDT |
| 2023-01-04 |
0.5690 USDT |
122,956.7083 |
0.6424 USDT |
0.5268 USDT |
0.6427 USDT |
0.5604 USDT |
| 2023-01-03 |
0.6471 USDT |
20,048.0178 |
0.6534 USDT |
0.6326 USDT |
0.6583 USDT |
0.6539 USDT |
| 2023-01-02 |
0.6507 USDT |
48,116.9623 |
0.6610 USDT |
0.6291 USDT |
0.6863 USDT |
0.6471 USDT |
| 2023-01-01 |
0.6594 USDT |
25,282.5787 |
0.6476 USDT |
0.6458 USDT |
0.6729 USDT |
0.6507 USDT |
| 2022-12-31 |
0.6427 USDT |
45,859.3809 |
0.6545 USDT |
0.6300 USDT |
0.6583 USDT |
0.6465 USDT |
| 2022-12-30 |
0.6685 USDT |
62,341.7743 |
0.6517 USDT |
0.6460 USDT |
0.6856 USDT |
0.6577 USDT |
| 2022-12-29 |
0.6546 USDT |
57,396.5194 |
0.6691 USDT |
0.6430 USDT |
0.6769 USDT |
0.6532 USDT |
| 2022-12-28 |
0.6755 USDT |
70,766.1658 |
0.6490 USDT |
0.6487 USDT |
0.6939 USDT |
0.6819 USDT |
| 2022-12-27 |
0.6636 USDT |
89,056.2744 |
0.6686 USDT |
0.6374 USDT |
0.6906 USDT |
0.6566 USDT |
| 2022-12-26 |
0.6814 USDT |
38,704.4387 |
0.6825 USDT |
0.6620 USDT |
0.6999 USDT |
0.6800 USDT |
| 2022-12-25 |
0.6781 USDT |
53,210.3672 |
0.6727 USDT |
0.6618 USDT |
0.6958 USDT |
0.6895 USDT |
| 2022-12-24 |
0.6696 USDT |
71,408.2364 |
0.6634 USDT |
0.6625 USDT |
0.6811 USDT |
0.6666 USDT |
| 2022-12-23 |
0.6608 USDT |
127,858.5671 |
0.6662 USDT |
0.6400 USDT |
0.6781 USDT |
0.6627 USDT |
| 2022-12-22 |
0.6898 USDT |
263,665.2759 |
0.6672 USDT |
0.6485 USDT |
0.7383 USDT |
0.7070 USDT |
| 2022-12-21 |
0.6555 USDT |
208,310.3437 |
0.6430 USDT |
0.6349 USDT |
0.6777 USDT |
0.6637 USDT |
| 2022-12-20 |
0.6613 USDT |
393,953.5744 |
0.7437 USDT |
0.6318 USDT |
0.7588 USDT |
0.6399 USDT |
| 2022-12-19 |
0.6977 USDT |
303,901.2827 |
0.6652 USDT |
0.6453 USDT |
0.7534 USDT |
0.7313 USDT |
| 2022-12-18 |
0.7231 USDT |
305,273.1635 |
0.7619 USDT |
0.6501 USDT |
0.8373 USDT |
0.6700 USDT |
| 2022-12-17 |
0.9030 USDT |
379,776.6996 |
0.9054 USDT |
0.7946 USDT |
1.0391 USDT |
0.8455 USDT |
| 2022-12-16 |
0.7741 USDT |
398,142.8389 |
0.6841 USDT |
0.6282 USDT |
0.9528 USDT |
0.9191 USDT |
| 2022-12-15 |
0.6506 USDT |
157,451.5261 |
0.6224 USDT |
0.6224 USDT |
0.6953 USDT |
0.6682 USDT |
| 2022-12-14 |
0.5933 USDT |
218,773.7234 |
0.5951 USDT |
0.5549 USDT |
0.6351 USDT |
0.6161 USDT |
| 2022-12-13 |
0.6068 USDT |
480,142.6434 |
0.5582 USDT |
0.5300 USDT |
0.7025 USDT |
0.5972 USDT |
| 2022-12-12 |
0.5533 USDT |
143,850.0748 |
0.5179 USDT |
0.5083 USDT |
0.5941 USDT |
0.5775 USDT |
| 2022-12-11 |
0.4944 USDT |
35,734.8467 |
0.4967 USDT |
0.4817 USDT |
0.5200 USDT |
0.5141 USDT |
| 2022-12-10 |
0.4964 USDT |
14,115.1296 |
0.5058 USDT |
0.4875 USDT |
0.5069 USDT |
0.4966 USDT |
| 2022-12-09 |
0.4960 USDT |
27,266.3737 |
0.4878 USDT |
0.4779 USDT |
0.5158 USDT |
0.5064 USDT |
| 2022-12-08 |
0.5202 USDT |
124,733.7645 |
0.5201 USDT |
0.4856 USDT |
0.5367 USDT |
0.4876 USDT |
| 2022-12-07 |
0.5143 USDT |
23,391.1272 |
0.4810 USDT |
0.4810 USDT |
0.5256 USDT |
0.5173 USDT |