Identifier on Gemini: bntusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-01 |
0.4782 USD |
51,691.1045 BNT3 |
0.4953 USD |
0.4640 USD |
0.4732 USD |
0.4792 USD |
| 2022-06-30 |
0.4738 USD |
9,113.6194 BNT3 |
0.4965 USD |
0.4591 USD |
0.4703 USD |
0.4703 USD |
| 2022-06-29 |
0.4974 USD |
14,330.4154 BNT3 |
0.4966 USD |
0.4854 USD |
0.4988 USD |
0.4965 USD |
| 2022-06-28 |
0.5108 USD |
23,693.6968 BNT3 |
0.5101 USD |
0.4555 USD |
0.4992 USD |
0.4958 USD |
| 2022-06-27 |
0.5210 USD |
22,258.6134 BNT3 |
0.5270 USD |
0.4966 USD |
0.5092 USD |
0.5170 USD |
| 2022-06-26 |
0.5455 USD |
3,841.9540 BNT3 |
0.5432 USD |
0.5140 USD |
0.5372 USD |
0.5270 USD |
| 2022-06-25 |
0.5408 USD |
17,424.1137 BNT3 |
0.5451 USD |
0.5200 USD |
0.5275 USD |
0.5455 USD |
| 2022-06-24 |
0.5337 USD |
8,449.2138 BNT3 |
0.5217 USD |
0.5068 USD |
0.5203 USD |
0.5459 USD |
| 2022-06-23 |
0.5054 USD |
15,069.8395 BNT3 |
0.4850 USD |
0.4838 USD |
0.4952 USD |
0.5233 USD |
| 2022-06-22 |
0.5002 USD |
20,806.0108 BNT3 |
0.5169 USD |
0.4803 USD |
0.4933 USD |
0.4897 USD |
| 2022-06-21 |
0.5320 USD |
61,189.6395 BNT3 |
0.5233 USD |
0.5069 USD |
0.5182 USD |
0.5142 USD |
| 2022-06-20 |
0.5205 USD |
20,999.7968 BNT3 |
0.5172 USD |
0.4782 USD |
0.4976 USD |
0.5126 USD |
| 2022-06-19 |
0.4995 USD |
27,371.5272 BNT3 |
0.4787 USD |
0.4550 USD |
0.4667 USD |
0.5171 USD |
| 2022-06-18 |
0.4730 USD |
42,331.6833 BNT3 |
0.5591 USD |
0.4373 USD |
0.4608 USD |
0.4806 USD |
| 2022-06-17 |
0.5790 USD |
10,504.3001 BNT3 |
0.5705 USD |
0.5491 USD |
0.5597 USD |
0.5589 USD |
| 2022-06-16 |
0.6669 USD |
46,580.0381 BNT3 |
0.7367 USD |
0.5277 USD |
0.5952 USD |
0.5896 USD |
| 2022-06-15 |
0.7064 USD |
49,981.2959 BNT3 |
0.8163 USD |
0.6502 USD |
0.6739 USD |
0.7483 USD |
| 2022-06-14 |
0.8389 USD |
13,199.8934 BNT3 |
0.8781 USD |
0.7828 USD |
0.7929 USD |
0.8161 USD |
| 2022-06-13 |
0.9055 USD |
30,146.4786 BNT3 |
1.0033 USD |
0.7583 USD |
0.8762 USD |
0.8732 USD |
| 2022-06-12 |
1.0701 USD |
8,678.9044 BNT3 |
1.0990 USD |
1.0000 USD |
1.0310 USD |
1.0033 USD |
| 2022-06-11 |
1.1405 USD |
3,379.5589 BNT3 |
1.1960 USD |
1.0955 USD |
1.1136 USD |
1.1107 USD |
| 2022-06-10 |
1.2662 USD |
10,952.6736 BNT3 |
1.3150 USD |
1.1919 USD |
1.2106 USD |
1.1951 USD |
| 2022-06-09 |
1.2830 USD |
2,454.7783 BNT3 |
1.2748 USD |
1.2556 USD |
1.2712 USD |
1.3139 USD |
| 2022-06-08 |
1.2858 USD |
3,823.8276 BNT3 |
1.2828 USD |
1.2426 USD |
1.2679 USD |
1.2767 USD |
| 2022-06-07 |
1.2569 USD |
7,602.0595 BNT3 |
1.2895 USD |
1.2006 USD |
1.2125 USD |
1.2971 USD |
| 2022-06-06 |
1.2799 USD |
4,191.6974 BNT3 |
1.2600 USD |
1.2600 USD |
1.2803 USD |
1.2843 USD |
| 2022-06-05 |
1.2474 USD |
3,843.5188 BNT3 |
1.2380 USD |
1.1588 USD |
1.2377 USD |
1.2596 USD |
| 2022-06-04 |
1.2081 USD |
2,510.1382 BNT3 |
1.1956 USD |
1.1817 USD |
1.1894 USD |
1.2227 USD |
| 2022-06-03 |
1.2355 USD |
17,259.5352 BNT3 |
1.2494 USD |
1.1588 USD |
1.1918 USD |
1.1947 USD |
| 2022-06-02 |
1.2470 USD |
3,666.0607 BNT3 |
1.2538 USD |
1.2267 USD |
1.2431 USD |
1.2507 USD |
| 2022-06-01 |
1.3071 USD |
12,694.3591 BNT3 |
1.3321 USD |
1.2010 USD |
1.2627 USD |
1.2505 USD |
| 2022-05-31 |
1.3344 USD |
14,640.6343 BNT3 |
1.3615 USD |
1.3239 USD |
1.3359 USD |
1.3398 USD |
| 2022-05-30 |
1.3293 USD |
1,911.4516 BNT3 |
1.2668 USD |
1.2580 USD |
1.2674 USD |
1.3630 USD |
| 2022-05-29 |
1.2458 USD |
575.6267 BNT3 |
1.2480 USD |
1.2052 USD |
1.2361 USD |
1.2662 USD |
| 2022-05-28 |
1.2303 USD |
1,183.4965 BNT3 |
1.2168 USD |
1.1829 USD |
1.2154 USD |
1.2500 USD |
| 2022-05-27 |
1.2325 USD |
3,274.8351 BNT3 |
1.2582 USD |
1.1983 USD |
1.2125 USD |
1.2161 USD |
| 2022-05-26 |
1.2939 USD |
3,009.7896 BNT3 |
1.3291 USD |
1.2307 USD |
1.2707 USD |
1.2752 USD |
| 2022-05-25 |
1.3483 USD |
686.3097 BNT3 |
1.3746 USD |
1.3164 USD |
1.3442 USD |
1.3316 USD |
| 2022-05-24 |
1.3570 USD |
883.1636 BNT3 |
1.3611 USD |
1.3164 USD |
1.3354 USD |
1.3798 USD |
| 2022-05-23 |
1.4081 USD |
6,316.7045 BNT3 |
1.4062 USD |
1.3379 USD |
1.3552 USD |
1.3379 USD |
| 2022-05-22 |
1.3614 USD |
884.4870 BNT3 |
1.3545 USD |
1.3379 USD |
1.3552 USD |
1.4099 USD |
| 2022-05-21 |
1.3550 USD |
974.3264 BNT3 |
1.3501 USD |
1.3289 USD |
1.3444 USD |
1.3554 USD |
| 2022-05-20 |
1.3705 USD |
4,360.5175 BNT3 |
1.3789 USD |
1.3164 USD |
1.3326 USD |
1.3591 USD |
| 2022-05-19 |
1.3408 USD |
5,535.4831 BNT3 |
1.3268 USD |
1.3094 USD |
1.3308 USD |
1.3780 USD |
| 2022-05-18 |
1.3854 USD |
1,564.7191 BNT3 |
1.4636 USD |
1.3273 USD |
1.3502 USD |
1.3278 USD |
| 2022-05-17 |
1.4516 USD |
5,002.2132 BNT3 |
1.4084 USD |
1.3976 USD |
1.4403 USD |
1.4609 USD |
| 2022-05-16 |
1.4272 USD |
4,246.5317 BNT3 |
1.5113 USD |
1.3799 USD |
1.4057 USD |
1.4195 USD |
| 2022-05-15 |
1.4012 USD |
4,435.4009 BNT3 |
1.4294 USD |
1.3799 USD |
1.3997 USD |
1.4987 USD |
| 2022-05-14 |
1.3930 USD |
3,149.4775 BNT3 |
1.3882 USD |
1.3309 USD |
1.3490 USD |
1.4285 USD |
| 2022-05-13 |
1.4441 USD |
12,162.8924 BNT3 |
1.3499 USD |
1.2765 USD |
1.3815 USD |
1.3990 USD |