Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.4911 USDT |
22,348.0767 |
0.4905 USDT |
0.4810 USDT |
0.5004 USDT |
0.4867 USDT |
| 2022-12-05 |
0.4617 USDT |
78,327.3197 |
0.4707 USDT |
0.4453 USDT |
0.5035 USDT |
0.4912 USDT |
| 2022-12-04 |
0.4768 USDT |
41,800.5504 |
0.4792 USDT |
0.4709 USDT |
0.4936 USDT |
0.4764 USDT |
| 2022-12-03 |
0.4760 USDT |
13,186.8446 |
0.4654 USDT |
0.4631 USDT |
0.4865 USDT |
0.4780 USDT |
| 2022-12-02 |
0.4883 USDT |
90,558.8732 |
0.4716 USDT |
0.4656 USDT |
0.5077 USDT |
0.4879 USDT |
| 2022-12-01 |
0.4602 USDT |
80,643.9760 |
0.4442 USDT |
0.4380 USDT |
0.4846 USDT |
0.4766 USDT |
| 2022-11-30 |
0.4509 USDT |
94,464.8758 |
0.4652 USDT |
0.4180 USDT |
0.4840 USDT |
0.4407 USDT |
| 2022-11-29 |
0.4526 USDT |
76,645.3461 |
0.4819 USDT |
0.4238 USDT |
0.5030 USDT |
0.4685 USDT |
| 2022-11-28 |
0.4743 USDT |
142,423.6871 |
0.4315 USDT |
0.4165 USDT |
0.5112 USDT |
0.4914 USDT |
| 2022-11-27 |
0.4032 USDT |
41,456.2565 |
0.4102 USDT |
0.3900 USDT |
0.4171 USDT |
0.4171 USDT |
| 2022-11-26 |
0.4157 USDT |
166,248.9840 |
0.4690 USDT |
0.3803 USDT |
0.4708 USDT |
0.3993 USDT |
| 2022-11-25 |
0.4719 USDT |
135,791.3446 |
0.4751 USDT |
0.4501 USDT |
0.5000 USDT |
0.4643 USDT |
| 2022-11-24 |
0.4865 USDT |
229,097.0496 |
0.4851 USDT |
0.4589 USDT |
0.5156 USDT |
0.4896 USDT |
| 2022-11-23 |
0.5740 USDT |
363,107.7710 |
0.7836 USDT |
0.4974 USDT |
0.8025 USDT |
0.5166 USDT |
| 2022-11-22 |
0.8638 USDT |
57,845.8633 |
0.9229 USDT |
0.7901 USDT |
0.9799 USDT |
0.8121 USDT |
| 2022-11-21 |
0.8776 USDT |
53,758.7949 |
0.8279 USDT |
0.8184 USDT |
0.9648 USDT |
0.9460 USDT |
| 2022-11-20 |
0.7796 USDT |
13,696.7142 |
0.7639 USDT |
0.7441 USDT |
0.8098 USDT |
0.7855 USDT |
| 2022-11-19 |
0.7674 USDT |
3,022.1839 |
0.7475 USDT |
0.7475 USDT |
0.7883 USDT |
0.7728 USDT |
| 2022-11-18 |
0.7565 USDT |
20,754.6532 |
0.8048 USDT |
0.7432 USDT |
0.8048 USDT |
0.7434 USDT |
| 2022-11-17 |
0.8059 USDT |
58,057.4496 |
0.7605 USDT |
0.7498 USDT |
0.9000 USDT |
0.7983 USDT |
| 2022-11-16 |
0.7614 USDT |
15,650.0293 |
0.7274 USDT |
0.7015 USDT |
0.8221 USDT |
0.7629 USDT |
| 2022-11-15 |
0.7077 USDT |
26,162.3196 |
0.7186 USDT |
0.6855 USDT |
0.7532 USDT |
0.7335 USDT |
| 2022-11-14 |
0.7370 USDT |
54,362.1702 |
0.7285 USDT |
0.6051 USDT |
0.8130 USDT |
0.7338 USDT |
| 2022-11-13 |
0.7030 USDT |
26,786.3320 |
0.6877 USDT |
0.6586 USDT |
0.7380 USDT |
0.7335 USDT |
| 2022-11-12 |
0.6735 USDT |
56,414.5022 |
0.6385 USDT |
0.6213 USDT |
0.7645 USDT |
0.6901 USDT |
| 2022-11-11 |
0.6313 USDT |
68,035.5991 |
0.5692 USDT |
0.5535 USDT |
0.7044 USDT |
0.6459 USDT |
| 2022-11-10 |
0.7220 USDT |
164,354.7076 |
0.9999 USDT |
0.5189 USDT |
1.0595 USDT |
0.5721 USDT |
| 2022-11-09 |
0.8451 USDT |
249,974.1945 |
0.6686 USDT |
0.6348 USDT |
1.0620 USDT |
0.9898 USDT |
| 2022-11-08 |
0.6175 USDT |
639,964.8570 |
0.7909 USDT |
0.4014 USDT |
0.9735 USDT |
0.6972 USDT |
| 2022-11-07 |
0.8067 USDT |
72,553.8123 |
0.7947 USDT |
0.7466 USDT |
0.8582 USDT |
0.7726 USDT |
| 2022-11-06 |
0.7052 USDT |
14,817.5014 |
0.7287 USDT |
0.6711 USDT |
0.7411 USDT |
0.7014 USDT |
| 2022-11-05 |
0.6901 USDT |
54,805.9563 |
0.6883 USDT |
0.6474 USDT |
0.7354 USDT |
0.7141 USDT |
| 2022-11-04 |
0.7434 USDT |
68,112.3204 |
0.9024 USDT |
0.6511 USDT |
0.9075 USDT |
0.7094 USDT |
| 2022-11-03 |
0.8866 USDT |
36,423.2204 |
0.9944 USDT |
0.8037 USDT |
0.9988 USDT |
0.8793 USDT |
| 2022-11-02 |
0.9650 USDT |
48,485.8194 |
0.9472 USDT |
0.8981 USDT |
1.0292 USDT |
0.9077 USDT |
| 2022-11-01 |
0.9444 USDT |
31,284.9823 |
0.9370 USDT |
0.8742 USDT |
1.0173 USDT |
0.9535 USDT |
| 2022-10-31 |
0.9388 USDT |
87,144.7283 |
1.0573 USDT |
0.8221 USDT |
1.1345 USDT |
0.9326 USDT |
| 2022-10-30 |
1.0893 USDT |
26,044.4815 |
1.1782 USDT |
1.0010 USDT |
1.1930 USDT |
1.0349 USDT |
| 2022-10-29 |
1.1803 USDT |
9,279.4495 |
1.2561 USDT |
1.1223 USDT |
1.2811 USDT |
1.1624 USDT |
| 2022-10-28 |
1.3594 USDT |
14,861.2952 |
1.4231 USDT |
1.2108 USDT |
1.4334 USDT |
1.2298 USDT |
| 2022-10-27 |
1.3743 USDT |
5,253.1686 |
1.3557 USDT |
1.3238 USDT |
1.4227 USDT |
1.3957 USDT |
| 2022-10-26 |
1.3927 USDT |
5,839.3853 |
1.4597 USDT |
1.3400 USDT |
1.4597 USDT |
1.3531 USDT |
| 2022-10-25 |
1.5457 USDT |
25,373.4548 |
1.6503 USDT |
1.3750 USDT |
1.6793 USDT |
1.4118 USDT |
| 2022-10-24 |
1.6404 USDT |
14,172.5769 |
1.6002 USDT |
1.6002 USDT |
1.6914 USDT |
1.6548 USDT |
| 2022-10-23 |
1.6958 USDT |
6,406.3122 |
1.7130 USDT |
1.6463 USDT |
1.7582 USDT |
1.6594 USDT |
| 2022-10-22 |
1.7401 USDT |
2,539.0799 |
1.7394 USDT |
1.7104 USDT |
1.7708 USDT |
1.7360 USDT |
| 2022-10-21 |
1.7562 USDT |
30,913.6877 |
1.7592 USDT |
1.7089 USDT |
1.8623 USDT |
1.7279 USDT |
| 2022-10-20 |
1.7279 USDT |
10,000.6504 |
1.6988 USDT |
1.6739 USDT |
1.7823 USDT |
1.7486 USDT |
| 2022-10-19 |
1.6908 USDT |
18,095.5789 |
1.6726 USDT |
1.6620 USDT |
1.7217 USDT |
1.6815 USDT |
| 2022-10-18 |
1.6670 USDT |
5,424.0157 |
1.6440 USDT |
1.6440 USDT |
1.7335 USDT |
1.7157 USDT |