Identifier on Gemini: bntusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-27 |
0.4839 USD |
142.3951 BNT3 |
0.4738 USD |
0.4687 USD |
0.4768 USD |
0.4703 USD |
| 2023-04-26 |
0.4734 USD |
749.1145 BNT3 |
0.4840 USD |
0.4532 USD |
0.4708 USD |
0.4728 USD |
| 2023-04-25 |
0.4840 USD |
160.1066 BNT3 |
0.4752 USD |
0.4656 USD |
0.4692 USD |
0.4821 USD |
| 2023-04-24 |
0.4763 USD |
522.0172 BNT3 |
0.4822 USD |
0.4678 USD |
0.4738 USD |
0.4777 USD |
| 2023-04-23 |
0.4812 USD |
540.8726 BNT3 |
0.4874 USD |
0.4655 USD |
0.4734 USD |
0.4814 USD |
| 2023-04-22 |
0.4869 USD |
372.6094 BNT3 |
0.4736 USD |
0.4655 USD |
0.4724 USD |
0.4865 USD |
| 2023-04-21 |
0.4736 USD |
1,768.7700 BNT3 |
0.4926 USD |
0.4677 USD |
0.4721 USD |
0.4726 USD |
| 2023-04-20 |
0.4873 USD |
1,291.1832 BNT3 |
0.4994 USD |
0.4873 USD |
0.4949 USD |
0.4873 USD |
| 2023-04-19 |
0.5004 USD |
2,429.6607 BNT3 |
0.5422 USD |
0.5061 USD |
0.5144 USD |
0.5072 USD |
| 2023-04-18 |
0.5404 USD |
2,468.7550 BNT3 |
0.5294 USD |
0.5233 USD |
0.5288 USD |
0.5416 USD |
| 2023-04-17 |
0.5307 USD |
3,540.7112 BNT3 |
0.5425 USD |
0.5251 USD |
0.5298 USD |
0.5306 USD |
| 2023-04-16 |
0.5437 USD |
272.7366 BNT3 |
0.5397 USD |
0.5298 USD |
0.5402 USD |
0.5462 USD |
| 2023-04-15 |
0.5404 USD |
1,087.3312 BNT3 |
0.5347 USD |
0.5333 USD |
0.5383 USD |
0.5384 USD |
| 2023-04-14 |
0.5480 USD |
984.2749 BNT3 |
0.5348 USD |
0.5311 USD |
0.5333 USD |
0.5455 USD |
| 2023-04-13 |
0.5348 USD |
672.4046 BNT3 |
0.5328 USD |
0.5244 USD |
0.5272 USD |
0.5349 USD |
| 2023-04-12 |
0.5338 USD |
3,209.3949 BNT3 |
0.5299 USD |
0.5168 USD |
0.5205 USD |
0.5352 USD |
| 2023-04-11 |
0.5312 USD |
11,184.4016 BNT3 |
0.5503 USD |
0.5168 USD |
0.5337 USD |
0.5314 USD |
| 2023-04-10 |
0.5499 USD |
9,193.9032 BNT3 |
0.6033 USD |
0.5224 USD |
0.5361 USD |
0.5512 USD |
| 2023-04-09 |
0.6038 USD |
2,635.1033 BNT3 |
0.5713 USD |
0.5553 USD |
0.5728 USD |
0.6024 USD |
| 2023-04-08 |
0.5706 USD |
773.7979 BNT3 |
0.5700 USD |
0.5624 USD |
0.5650 USD |
0.5698 USD |
| 2023-04-07 |
0.5682 USD |
528.3230 BNT3 |
0.5731 USD |
0.5589 USD |
0.5632 USD |
0.5694 USD |
| 2023-04-06 |
0.5689 USD |
736.8387 BNT3 |
0.5792 USD |
0.5636 USD |
0.5670 USD |
0.5668 USD |
| 2023-04-05 |
0.5780 USD |
2,962.7731 BNT3 |
0.5740 USD |
0.5690 USD |
0.5753 USD |
0.5812 USD |
| 2023-04-04 |
0.5731 USD |
1,262.1836 BNT3 |
0.5624 USD |
0.5569 USD |
0.5594 USD |
0.5746 USD |
| 2023-04-03 |
0.5642 USD |
2,138.0921 BNT3 |
0.5531 USD |
0.5386 USD |
0.5464 USD |
0.5616 USD |
| 2023-04-02 |
0.5525 USD |
2,953.3147 BNT3 |
0.5661 USD |
0.5461 USD |
0.5500 USD |
0.5500 USD |
| 2023-04-01 |
0.5676 USD |
1,305.0068 BNT3 |
0.5663 USD |
0.5607 USD |
0.5636 USD |
0.5670 USD |
| 2023-03-31 |
0.5663 USD |
500.3811 BNT3 |
0.5564 USD |
0.5493 USD |
0.5564 USD |
0.5670 USD |
| 2023-03-30 |
0.5568 USD |
1,439.1030 BNT3 |
0.5656 USD |
0.5436 USD |
0.5514 USD |
0.5600 USD |
| 2023-03-29 |
0.5665 USD |
3,335.1241 BNT3 |
0.5520 USD |
0.5516 USD |
0.5534 USD |
0.5647 USD |
| 2023-03-28 |
0.5466 USD |
415.9187 BNT3 |
0.5380 USD |
0.5313 USD |
0.5355 USD |
0.5443 USD |
| 2023-03-27 |
0.5373 USD |
4,792.3175 BNT3 |
0.5620 USD |
0.5313 USD |
0.5355 USD |
0.5373 USD |
| 2023-03-26 |
0.5635 USD |
2,648.5978 BNT3 |
0.5508 USD |
0.5484 USD |
0.5559 USD |
0.5640 USD |
| 2023-03-25 |
0.5488 USD |
1,997.3789 BNT3 |
0.5640 USD |
0.5416 USD |
0.5463 USD |
0.5492 USD |
| 2023-03-24 |
0.5636 USD |
4,083.2835 BNT3 |
0.5777 USD |
0.5518 USD |
0.5620 USD |
0.5631 USD |
| 2023-03-23 |
0.5777 USD |
1,022.3372 BNT3 |
0.5633 USD |
0.5571 USD |
0.5629 USD |
0.5733 USD |
| 2023-03-22 |
0.5636 USD |
8,848.2851 BNT3 |
0.5922 USD |
0.5533 USD |
0.5626 USD |
0.5626 USD |
| 2023-03-21 |
0.5926 USD |
3,371.2563 BNT3 |
0.5604 USD |
0.5604 USD |
0.5720 USD |
0.5918 USD |
| 2023-03-20 |
0.5666 USD |
2,125.0051 BNT3 |
0.5627 USD |
0.5508 USD |
0.5560 USD |
0.5720 USD |
| 2023-03-19 |
0.5663 USD |
2,465.1777 BNT3 |
0.5472 USD |
0.5253 USD |
0.5515 USD |
0.5677 USD |
| 2023-03-18 |
0.5448 USD |
4,884.8895 BNT3 |
0.5535 USD |
0.5312 USD |
0.5464 USD |
0.5415 USD |
| 2023-03-17 |
0.5548 USD |
9,857.8820 BNT3 |
0.4825 USD |
0.4805 USD |
0.4905 USD |
0.5498 USD |
| 2023-03-16 |
0.4820 USD |
3,468.6744 BNT3 |
0.4424 USD |
0.4394 USD |
0.4430 USD |
0.4811 USD |
| 2023-03-15 |
0.4450 USD |
2,757.0037 BNT3 |
0.4548 USD |
0.4340 USD |
0.4415 USD |
0.4454 USD |
| 2023-03-14 |
0.4529 USD |
2,978.3777 BNT3 |
0.4471 USD |
0.4369 USD |
0.4403 USD |
0.4529 USD |
| 2023-03-13 |
0.4473 USD |
2,450.6276 BNT3 |
0.4230 USD |
0.4162 USD |
0.4218 USD |
0.4519 USD |
| 2023-03-12 |
0.4216 USD |
2,866.8539 BNT3 |
0.3972 USD |
0.3942 USD |
0.3966 USD |
0.4297 USD |
| 2023-03-11 |
0.3918 USD |
1,657.5545 BNT3 |
0.4005 USD |
0.3834 USD |
0.3894 USD |
0.3929 USD |
| 2023-03-10 |
0.3973 USD |
14,359.9813 BNT3 |
0.3943 USD |
0.3760 USD |
0.3819 USD |
0.3973 USD |
| 2023-03-09 |
0.3943 USD |
2,782.4633 BNT3 |
0.4185 USD |
0.3879 USD |
0.3942 USD |
0.3965 USD |