Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
1.9487 USDT |
18,335.3946 |
2.0000 USDT |
1.8450 USDT |
2.0173 USDT |
1.8882 USDT |
| 2022-08-27 |
1.9314 USDT |
18,725.8437 |
1.9587 USDT |
1.8500 USDT |
2.0192 USDT |
2.0081 USDT |
| 2022-08-26 |
1.7415 USDT |
34,374.3103 |
1.6368 USDT |
1.5955 USDT |
1.9082 USDT |
1.8528 USDT |
| 2022-08-25 |
1.5974 USDT |
22,729.3977 |
1.6999 USDT |
1.5100 USDT |
1.7020 USDT |
1.5992 USDT |
| 2022-08-24 |
1.7012 USDT |
36,213.7157 |
1.6508 USDT |
1.6412 USDT |
1.7822 USDT |
1.6782 USDT |
| 2022-08-23 |
1.6909 USDT |
43,890.7907 |
1.6593 USDT |
1.6158 USDT |
1.7722 USDT |
1.6800 USDT |
| 2022-08-22 |
1.7186 USDT |
35,567.9860 |
1.6198 USDT |
1.5988 USDT |
1.8325 USDT |
1.7365 USDT |
| 2022-08-21 |
1.7387 USDT |
36,432.1849 |
2.0192 USDT |
1.5787 USDT |
2.0192 USDT |
1.6201 USDT |
| 2022-08-20 |
2.0579 USDT |
21,004.6297 |
2.1322 USDT |
1.9090 USDT |
2.2281 USDT |
2.0453 USDT |
| 2022-08-19 |
2.0266 USDT |
40,270.3082 |
1.7961 USDT |
1.7939 USDT |
2.2221 USDT |
2.0852 USDT |
| 2022-08-18 |
1.6807 USDT |
21,630.8227 |
1.6639 USDT |
1.6112 USDT |
1.7540 USDT |
1.7281 USDT |
| 2022-08-17 |
1.5813 USDT |
35,387.4298 |
1.5297 USDT |
1.4026 USDT |
1.6799 USDT |
1.6393 USDT |
| 2022-08-16 |
1.5451 USDT |
24,372.2632 |
1.4851 USDT |
1.4600 USDT |
1.6344 USDT |
1.5456 USDT |
| 2022-08-15 |
1.4750 USDT |
21,673.3621 |
1.5174 USDT |
1.3762 USDT |
1.5873 USDT |
1.4945 USDT |
| 2022-08-14 |
1.4492 USDT |
7,193.0972 |
1.4372 USDT |
1.3432 USDT |
1.5631 USDT |
1.4992 USDT |
| 2022-08-13 |
1.3721 USDT |
6,420.9618 |
1.3763 USDT |
1.3207 USDT |
1.4243 USDT |
1.3773 USDT |
| 2022-08-12 |
1.4478 USDT |
20,131.9006 |
1.4413 USDT |
1.3958 USDT |
1.5405 USDT |
1.4398 USDT |
| 2022-08-11 |
1.3652 USDT |
40,763.2319 |
1.3685 USDT |
1.2961 USDT |
1.4595 USDT |
1.4152 USDT |
| 2022-08-10 |
1.4209 USDT |
57,819.3655 |
1.4234 USDT |
1.2688 USDT |
1.5916 USDT |
1.3943 USDT |
| 2022-08-09 |
1.5066 USDT |
12,888.2064 |
1.4509 USDT |
1.4135 USDT |
1.6139 USDT |
1.4929 USDT |
| 2022-08-08 |
1.4024 USDT |
28,711.9859 |
1.4848 USDT |
1.3265 USDT |
1.5205 USDT |
1.4018 USDT |
| 2022-08-07 |
1.5454 USDT |
45,821.0673 |
1.5792 USDT |
1.4098 USDT |
1.7284 USDT |
1.4680 USDT |
| 2022-08-06 |
1.5954 USDT |
22,238.2349 |
1.5904 USDT |
1.4822 USDT |
1.6991 USDT |
1.5401 USDT |
| 2022-08-05 |
1.6005 USDT |
40,376.8563 |
1.6589 USDT |
1.4931 USDT |
1.7161 USDT |
1.6317 USDT |
| 2022-08-04 |
1.8129 USDT |
26,183.5430 |
1.8984 USDT |
1.6794 USDT |
1.9470 USDT |
1.6996 USDT |
| 2022-08-03 |
2.0765 USDT |
32,007.1203 |
2.2154 USDT |
1.7384 USDT |
2.3797 USDT |
1.7891 USDT |
| 2022-08-02 |
2.3133 USDT |
9,783.1473 |
2.2342 USDT |
2.0633 USDT |
2.4716 USDT |
2.2162 USDT |
| 2022-08-01 |
2.1839 USDT |
5,475.2655 |
2.2733 USDT |
2.0859 USDT |
2.3600 USDT |
2.3597 USDT |
| 2022-07-31 |
2.0574 USDT |
5,395.0420 |
2.1300 USDT |
1.9285 USDT |
2.2063 USDT |
2.2063 USDT |
| 2022-07-30 |
2.0303 USDT |
15,725.2917 |
2.0480 USDT |
1.9130 USDT |
2.1912 USDT |
2.1070 USDT |
| 2022-07-29 |
2.1331 USDT |
15,455.8735 |
2.4827 USDT |
1.8300 USDT |
2.5495 USDT |
1.9615 USDT |
| 2022-07-28 |
2.6309 USDT |
18,251.4045 |
2.6555 USDT |
2.3980 USDT |
2.8900 USDT |
2.3980 USDT |
| 2022-07-27 |
3.3597 USDT |
28,082.1689 |
3.6222 USDT |
3.0000 USDT |
3.6938 USDT |
3.1113 USDT |
| 2022-07-26 |
3.8902 USDT |
10,618.0121 |
3.8219 USDT |
3.7263 USDT |
4.0364 USDT |
3.7320 USDT |
| 2022-07-25 |
3.4263 USDT |
6,645.2532 |
3.1618 USDT |
3.1618 USDT |
3.6113 USDT |
3.5672 USDT |
| 2022-07-24 |
3.1522 USDT |
6,249.1711 |
3.2513 USDT |
3.0340 USDT |
3.3551 USDT |
3.1679 USDT |
| 2022-07-23 |
3.1779 USDT |
10,108.2096 |
3.1483 USDT |
2.8033 USDT |
3.4975 USDT |
3.4558 USDT |
| 2022-07-22 |
3.0279 USDT |
8,552.1324 |
3.0748 USDT |
2.8590 USDT |
3.2125 USDT |
3.1770 USDT |
| 2022-07-21 |
3.4367 USDT |
14,836.8045 |
3.3500 USDT |
3.0625 USDT |
3.6681 USDT |
3.0859 USDT |
| 2022-07-20 |
3.0088 USDT |
5,809.9074 |
2.9739 USDT |
2.8859 USDT |
3.1590 USDT |
3.0954 USDT |
| 2022-07-19 |
3.0792 USDT |
18,252.8510 |
3.1641 USDT |
2.7587 USDT |
3.4466 USDT |
2.9442 USDT |
| 2022-07-18 |
3.3697 USDT |
7,988.9507 |
3.8443 USDT |
3.1179 USDT |
3.8443 USDT |
3.2357 USDT |
| 2022-07-17 |
3.7175 USDT |
3,800.3482 |
3.7910 USDT |
3.5499 USDT |
3.9476 USDT |
3.8175 USDT |
| 2022-07-16 |
4.0881 USDT |
10,182.2295 |
4.4599 USDT |
3.7604 USDT |
4.6907 USDT |
3.8518 USDT |
| 2022-07-15 |
4.4453 USDT |
9,533.5586 |
4.4378 USDT |
4.2200 USDT |
4.5962 USDT |
4.4575 USDT |
| 2022-07-14 |
4.7516 USDT |
10,225.0933 |
4.9480 USDT |
4.3907 USDT |
5.1644 USDT |
4.5198 USDT |
| 2022-07-13 |
5.5217 USDT |
9,984.5657 |
5.7509 USDT |
5.1262 USDT |
6.0400 USDT |
5.4028 USDT |
| 2022-07-12 |
5.4277 USDT |
17,892.9072 |
5.4009 USDT |
5.1316 USDT |
5.8395 USDT |
5.6510 USDT |
| 2022-07-11 |
5.0712 USDT |
13,895.0398 |
4.8319 USDT |
4.8281 USDT |
5.2615 USDT |
5.0925 USDT |
| 2022-07-10 |
4.7359 USDT |
5,063.2235 |
4.3698 USDT |
4.3698 USDT |
4.9970 USDT |
4.8858 USDT |