Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0131 USDT |
161,289.1187 |
0.0127 USDT |
0.0124 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-02-28 |
0.0137 USDT |
633,296.4587 |
0.0154 USDT |
0.0119 USDT |
0.0154 USDT |
0.0135 USDT |
| 2024-02-27 |
0.0151 USDT |
73,193.3263 |
0.0148 USDT |
0.0148 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-02-26 |
0.0159 USDT |
139,765.6480 |
0.0167 USDT |
0.0146 USDT |
0.0169 USDT |
0.0146 USDT |
| 2024-02-25 |
0.0173 USDT |
33,746.0799 |
0.0177 USDT |
0.0163 USDT |
0.0180 USDT |
0.0163 USDT |
| 2024-02-24 |
0.0182 USDT |
76,121.4998 |
0.0187 USDT |
0.0176 USDT |
0.0190 USDT |
0.0176 USDT |
| 2024-02-23 |
0.0187 USDT |
99,365.1227 |
0.0188 USDT |
0.0177 USDT |
0.0198 USDT |
0.0188 USDT |
| 2024-02-22 |
0.0188 USDT |
298,259.0511 |
0.0187 USDT |
0.0177 USDT |
0.0196 USDT |
0.0181 USDT |
| 2024-02-21 |
0.0214 USDT |
298,433.8472 |
0.0236 USDT |
0.0195 USDT |
0.0241 USDT |
0.0199 USDT |
| 2024-02-20 |
0.0236 USDT |
90,757.4833 |
0.0241 USDT |
0.0226 USDT |
0.0255 USDT |
0.0237 USDT |
| 2024-02-19 |
0.0240 USDT |
10,642.4539 |
0.0241 USDT |
0.0234 USDT |
0.0242 USDT |
0.0236 USDT |
| 2024-02-18 |
0.0243 USDT |
58,724.2112 |
0.0237 USDT |
0.0232 USDT |
0.0249 USDT |
0.0241 USDT |
| 2024-02-17 |
0.0237 USDT |
251,424.3475 |
0.0226 USDT |
0.0226 USDT |
0.0248 USDT |
0.0240 USDT |
| 2024-02-16 |
0.0231 USDT |
145,725.9663 |
0.0240 USDT |
0.0214 USDT |
0.0243 USDT |
0.0237 USDT |
| 2024-02-15 |
0.0239 USDT |
229,559.6507 |
0.0289 USDT |
0.0214 USDT |
0.0295 USDT |
0.0236 USDT |
| 2024-02-14 |
0.0310 USDT |
29,749.7262 |
0.0327 USDT |
0.0295 USDT |
0.0328 USDT |
0.0300 USDT |
| 2024-02-13 |
0.0323 USDT |
48,529.0570 |
0.0322 USDT |
0.0312 USDT |
0.0343 USDT |
0.0329 USDT |
| 2024-02-12 |
0.0339 USDT |
62,088.4714 |
0.0344 USDT |
0.0313 USDT |
0.0361 USDT |
0.0320 USDT |
| 2024-02-11 |
0.0343 USDT |
102,127.0636 |
0.0343 USDT |
0.0338 USDT |
0.0350 USDT |
0.0347 USDT |
| 2024-02-10 |
0.0352 USDT |
9,180.6021 |
0.0347 USDT |
0.0341 USDT |
0.0361 USDT |
0.0351 USDT |
| 2024-02-09 |
0.0350 USDT |
34,460.7997 |
0.0367 USDT |
0.0339 USDT |
0.0367 USDT |
0.0353 USDT |
| 2024-02-08 |
0.0387 USDT |
84,538.1890 |
0.0403 USDT |
0.0362 USDT |
0.0403 USDT |
0.0376 USDT |
| 2024-02-07 |
0.0411 USDT |
9,672.1980 |
0.0432 USDT |
0.0405 USDT |
0.0432 USDT |
0.0408 USDT |
| 2024-02-06 |
0.0431 USDT |
4,740.4275 |
0.0433 USDT |
0.0427 USDT |
0.0434 USDT |
0.0428 USDT |
| 2024-02-05 |
0.0425 USDT |
30,679.4342 |
0.0417 USDT |
0.0417 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-02-04 |
0.0437 USDT |
24,647.4520 |
0.0442 USDT |
0.0414 USDT |
0.0446 USDT |
0.0414 USDT |
| 2024-02-03 |
0.0440 USDT |
2,826.8302 |
0.0431 USDT |
0.0431 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-02-02 |
0.0437 USDT |
10,654.2311 |
0.0440 USDT |
0.0424 USDT |
0.0442 USDT |
0.0439 USDT |
| 2024-02-01 |
0.0450 USDT |
14,603.0971 |
0.0442 USDT |
0.0438 USDT |
0.0459 USDT |
0.0439 USDT |
| 2024-01-31 |
0.0426 USDT |
29,281.8469 |
0.0418 USDT |
0.0412 USDT |
0.0444 USDT |
0.0444 USDT |
| 2024-01-30 |
0.0398 USDT |
12,506.5588 |
0.0403 USDT |
0.0394 USDT |
0.0410 USDT |
0.0402 USDT |
| 2024-01-29 |
0.0408 USDT |
8,726.4640 |
0.0407 USDT |
0.0400 USDT |
0.0420 USDT |
0.0406 USDT |
| 2024-01-28 |
0.0420 USDT |
4,613.0688 |
0.0421 USDT |
0.0413 USDT |
0.0432 USDT |
0.0427 USDT |
| 2024-01-27 |
0.0425 USDT |
6,799.7686 |
0.0434 USDT |
0.0417 USDT |
0.0434 USDT |
0.0422 USDT |
| 2024-01-26 |
0.0445 USDT |
13,966.5237 |
0.0486 USDT |
0.0434 USDT |
0.0486 USDT |
0.0442 USDT |
| 2024-01-25 |
0.0491 USDT |
6,677.8366 |
0.0487 USDT |
0.0474 USDT |
0.0514 USDT |
0.0490 USDT |
| 2024-01-24 |
0.0479 USDT |
16,456.9942 |
0.0463 USDT |
0.0455 USDT |
0.0494 USDT |
0.0488 USDT |
| 2024-01-23 |
0.0483 USDT |
87,663.2451 |
0.0437 USDT |
0.0422 USDT |
0.0520 USDT |
0.0467 USDT |
| 2024-01-22 |
0.0426 USDT |
97,950.3438 |
0.0389 USDT |
0.0389 USDT |
0.0444 USDT |
0.0441 USDT |
| 2024-01-21 |
0.0394 USDT |
33,526.2136 |
0.0400 USDT |
0.0381 USDT |
0.0401 USDT |
0.0381 USDT |
| 2024-01-20 |
0.0411 USDT |
106,488.0226 |
0.0416 USDT |
0.0403 USDT |
0.0423 USDT |
0.0403 USDT |
| 2024-01-19 |
0.0428 USDT |
19,944.9617 |
0.0429 USDT |
0.0409 USDT |
0.0449 USDT |
0.0425 USDT |
| 2024-01-18 |
0.0434 USDT |
27,392.2897 |
0.0442 USDT |
0.0416 USDT |
0.0443 USDT |
0.0430 USDT |
| 2024-01-17 |
0.0432 USDT |
52,200.8465 |
0.0421 USDT |
0.0419 USDT |
0.0449 USDT |
0.0448 USDT |
| 2024-01-16 |
0.0417 USDT |
62,784.6211 |
0.0413 USDT |
0.0407 USDT |
0.0426 USDT |
0.0417 USDT |
| 2024-01-15 |
0.0412 USDT |
62,550.6152 |
0.0469 USDT |
0.0398 USDT |
0.0469 USDT |
0.0409 USDT |
| 2024-01-14 |
0.0492 USDT |
43,972.8546 |
0.0492 USDT |
0.0467 USDT |
0.0506 USDT |
0.0480 USDT |
| 2024-01-13 |
0.0515 USDT |
34,377.9950 |
0.0514 USDT |
0.0487 USDT |
0.0534 USDT |
0.0487 USDT |
| 2024-01-12 |
0.0495 USDT |
88,105.3693 |
0.0477 USDT |
0.0446 USDT |
0.0539 USDT |
0.0514 USDT |
| 2024-01-11 |
0.0463 USDT |
189,574.1000 |
0.0475 USDT |
0.0419 USDT |
0.0489 USDT |
0.0465 USDT |