Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.4070 USDT |
683,801.4500 BNT3 |
0.4090 USDT |
0.4009 USDT |
0.4072 USDT |
0.4074 USDT |
| 2025-12-22 |
0.4121 USDT |
2,153,109.4600 BNT3 |
0.4130 USDT |
0.4023 USDT |
0.4100 USDT |
0.4102 USDT |
| 2025-12-21 |
0.4053 USDT |
2,810,498.2300 BNT3 |
0.4077 USDT |
0.3976 USDT |
0.4054 USDT |
0.4047 USDT |
| 2025-12-20 |
0.4102 USDT |
1,735,700.0400 BNT3 |
0.4123 USDT |
0.4049 USDT |
0.4116 USDT |
0.4080 USDT |
| 2025-12-19 |
0.4047 USDT |
3,218,823.5900 BNT3 |
0.3885 USDT |
0.3843 USDT |
0.3913 USDT |
0.4108 USDT |
| 2025-12-18 |
0.3964 USDT |
1,104,646.3600 BNT3 |
0.3942 USDT |
0.3885 USDT |
0.3917 USDT |
0.4051 USDT |
| 2025-12-17 |
0.4056 USDT |
1,134,352.7600 BNT3 |
0.4077 USDT |
0.3996 USDT |
0.4026 USDT |
0.4020 USDT |
| 2025-12-16 |
0.4040 USDT |
951,257.8300 BNT3 |
0.4047 USDT |
0.3969 USDT |
0.4065 USDT |
0.4082 USDT |
| 2025-12-15 |
0.4209 USDT |
1,783,253.8797 BNT3 |
0.4235 USDT |
0.3993 USDT |
0.4043 USDT |
0.4029 USDT |
| 2025-12-14 |
0.4308 USDT |
1,612,196.1800 BNT3 |
0.4390 USDT |
0.4202 USDT |
0.4302 USDT |
0.4241 USDT |
| 2025-12-13 |
0.4390 USDT |
716,235.0380 BNT3 |
0.4371 USDT |
0.4340 USDT |
0.4376 USDT |
0.4393 USDT |
| 2025-12-12 |
0.4516 USDT |
461,057.5400 BNT3 |
0.4517 USDT |
0.4462 USDT |
0.4516 USDT |
0.4503 USDT |
| 2025-12-11 |
0.4491 USDT |
1,154,047.8800 BNT3 |
0.4454 USDT |
0.4418 USDT |
0.4461 USDT |
0.4517 USDT |
| 2025-12-10 |
0.4670 USDT |
2,018,280.6652 BNT3 |
0.4727 USDT |
0.4597 USDT |
0.4671 USDT |
0.4718 USDT |
| 2025-12-09 |
0.4626 USDT |
2,008,751.1861 BNT3 |
0.4407 USDT |
0.4385 USDT |
0.4451 USDT |
0.4732 USDT |
| 2025-12-08 |
0.4522 USDT |
2,896,358.0900 BNT3 |
0.4420 USDT |
0.4417 USDT |
0.4455 USDT |
0.4512 USDT |
| 2025-12-07 |
0.4520 USDT |
755,543.9400 BNT3 |
0.4525 USDT |
0.4464 USDT |
0.4537 USDT |
0.4506 USDT |
| 2025-12-06 |
0.4501 USDT |
292,011.4400 BNT3 |
0.4500 USDT |
0.4443 USDT |
0.4515 USDT |
0.4534 USDT |
| 2025-12-05 |
0.4558 USDT |
2,129,410.6100 BNT3 |
0.4725 USDT |
0.4421 USDT |
0.4521 USDT |
0.4501 USDT |
| 2025-12-04 |
0.4792 USDT |
2,110,427.0000 BNT3 |
0.4799 USDT |
0.4623 USDT |
0.4726 USDT |
0.4709 USDT |
| 2025-12-03 |
0.4777 USDT |
5,222,532.2105 BNT3 |
0.4630 USDT |
0.4626 USDT |
0.4761 USDT |
0.4809 USDT |
| 2025-12-02 |
0.4541 USDT |
4,923,371.2675 BNT3 |
0.4496 USDT |
0.4369 USDT |
0.4451 USDT |
0.4614 USDT |
| 2025-12-01 |
0.4534 USDT |
5,258,775.8064 BNT3 |
0.4886 USDT |
0.4406 USDT |
0.4458 USDT |
0.4444 USDT |
| 2025-11-30 |
0.4552 USDT |
903,834.7600 BNT3 |
0.4476 USDT |
0.4453 USDT |
0.4523 USDT |
0.4564 USDT |
| 2025-11-29 |
0.4541 USDT |
1,142,077.7400 BNT3 |
0.4567 USDT |
0.4460 USDT |
0.4540 USDT |
0.4490 USDT |
| 2025-11-28 |
0.4577 USDT |
1,579,603.5200 BNT3 |
0.4548 USDT |
0.4508 USDT |
0.4588 USDT |
0.4560 USDT |
| 2025-11-27 |
0.4580 USDT |
1,994,570.7000 BNT3 |
0.4583 USDT |
0.4521 USDT |
0.4614 USDT |
0.4648 USDT |
| 2025-11-26 |
0.4489 USDT |
2,830,524.8700 BNT3 |
0.4431 USDT |
0.4347 USDT |
0.4442 USDT |
0.4592 USDT |
| 2025-11-25 |
0.4421 USDT |
2,904,955.2000 BNT3 |
0.4459 USDT |
0.4322 USDT |
0.4431 USDT |
0.4466 USDT |
| 2025-11-24 |
0.4358 USDT |
2,362,656.3193 BNT3 |
0.4282 USDT |
0.4250 USDT |
0.4317 USDT |
0.4489 USDT |
| 2025-11-23 |
0.4289 USDT |
995,584.0300 BNT3 |
0.4237 USDT |
0.4187 USDT |
0.4246 USDT |
0.4295 USDT |
| 2025-11-22 |
0.4223 USDT |
1,604,782.1167 BNT3 |
0.4246 USDT |
0.4142 USDT |
0.4230 USDT |
0.4162 USDT |
| 2025-11-21 |
0.4443 USDT |
255,425.2300 BNT3 |
0.4434 USDT |
0.4388 USDT |
0.4481 USDT |
0.4462 USDT |
| 2025-11-20 |
0.4680 USDT |
365,553.0900 BNT3 |
0.4638 USDT |
0.4613 USDT |
0.4672 USDT |
0.4693 USDT |
| 2025-11-19 |
0.4611 USDT |
2,958,116.3249 BNT3 |
0.4618 USDT |
0.4386 USDT |
0.4521 USDT |
0.4623 USDT |
| 2025-11-18 |
0.4668 USDT |
5,922,863.0400 BNT3 |
0.4636 USDT |
0.4517 USDT |
0.4637 USDT |
0.4785 USDT |
| 2025-11-17 |
0.4767 USDT |
3,212,610.3000 BNT3 |
0.4758 USDT |
0.4631 USDT |
0.4755 USDT |
0.4711 USDT |
| 2025-11-16 |
0.4814 USDT |
3,629,597.5900 BNT3 |
0.4881 USDT |
0.4646 USDT |
0.4766 USDT |
0.4727 USDT |
| 2025-11-15 |
0.4889 USDT |
1,994,189.5400 BNT3 |
0.4793 USDT |
0.4775 USDT |
0.4874 USDT |
0.4932 USDT |
| 2025-11-14 |
0.4915 USDT |
4,175,519.8400 BNT3 |
0.5005 USDT |
0.4748 USDT |
0.4896 USDT |
0.4892 USDT |
| 2025-11-13 |
0.5313 USDT |
1,726,004.9900 BNT3 |
0.5209 USDT |
0.5133 USDT |
0.5252 USDT |
0.5323 USDT |
| 2025-11-12 |
0.5269 USDT |
1,681,429.0700 BNT3 |
0.5468 USDT |
0.5130 USDT |
0.5233 USDT |
0.5208 USDT |
| 2025-11-11 |
0.5479 USDT |
3,668,670.5007 BNT3 |
0.5494 USDT |
0.5342 USDT |
0.5475 USDT |
0.5365 USDT |
| 2025-11-10 |
0.5511 USDT |
1,936,425.8700 BNT3 |
0.5488 USDT |
0.5396 USDT |
0.5466 USDT |
0.5492 USDT |
| 2025-11-09 |
0.5229 USDT |
1,872,113.9900 BNT3 |
0.5237 USDT |
0.5083 USDT |
0.5176 USDT |
0.5316 USDT |
| 2025-11-08 |
0.5388 USDT |
1,731,639.9000 BNT3 |
0.5361 USDT |
0.5299 USDT |
0.5423 USDT |
0.5368 USDT |
| 2025-11-07 |
0.5218 USDT |
3,306,304.3400 BNT3 |
0.5055 USDT |
0.4791 USDT |
0.5039 USDT |
0.5362 USDT |
| 2025-11-06 |
0.5129 USDT |
3,084,100.4500 BNT3 |
0.5196 USDT |
0.4918 USDT |
0.5049 USDT |
0.4998 USDT |
| 2025-11-05 |
0.5007 USDT |
2,090,447.3022 BNT3 |
0.5021 USDT |
0.4765 USDT |
0.5084 USDT |
0.5067 USDT |
| 2025-11-04 |
0.5379 USDT |
1,250,341.0500 BNT3 |
0.5376 USDT |
0.5175 USDT |
0.5432 USDT |
0.5225 USDT |