Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-03 |
0.5435 USDT |
5,276,122.3100 BNT3 |
0.5546 USDT |
0.5154 USDT |
0.5389 USDT |
0.5378 USDT |
| 2025-11-02 |
0.5779 USDT |
6,094,824.6000 BNT3 |
0.5852 USDT |
0.5666 USDT |
0.5777 USDT |
0.5746 USDT |
| 2025-11-01 |
0.5823 USDT |
2,819,934.7400 BNT3 |
0.5762 USDT |
0.5718 USDT |
0.5791 USDT |
0.5861 USDT |
| 2025-10-31 |
0.5756 USDT |
1,136,942.9300 BNT3 |
0.5721 USDT |
0.5685 USDT |
0.5769 USDT |
0.5715 USDT |
| 2025-10-30 |
0.5766 USDT |
4,109,043.6100 BNT3 |
0.5881 USDT |
0.5507 USDT |
0.5572 USDT |
0.5562 USDT |
| 2025-10-29 |
0.6010 USDT |
4,230,141.2500 BNT3 |
0.6007 USDT |
0.5779 USDT |
0.6032 USDT |
0.6013 USDT |
| 2025-10-28 |
0.6140 USDT |
2,298,568.2000 BNT3 |
0.6129 USDT |
0.6048 USDT |
0.6146 USDT |
0.6148 USDT |
| 2025-10-27 |
0.6242 USDT |
317,214.2900 BNT3 |
0.6181 USDT |
0.6146 USDT |
0.6252 USDT |
0.6252 USDT |
| 2025-10-26 |
0.5936 USDT |
254,091.4800 BNT3 |
0.5953 USDT |
0.5889 USDT |
0.5967 USDT |
0.5923 USDT |
| 2025-10-25 |
0.5944 USDT |
1,230,626.2200 BNT3 |
0.5910 USDT |
0.5880 USDT |
0.5974 USDT |
0.5959 USDT |
| 2025-10-24 |
0.5934 USDT |
2,818,887.1700 BNT3 |
0.5860 USDT |
0.5806 USDT |
0.5911 USDT |
0.5985 USDT |
| 2025-10-23 |
0.5890 USDT |
3,600,834.4100 BNT3 |
0.5800 USDT |
0.5771 USDT |
0.5844 USDT |
0.5808 USDT |
| 2025-10-22 |
0.5867 USDT |
1,992,488.8500 BNT3 |
0.5854 USDT |
0.5787 USDT |
0.5899 USDT |
0.5838 USDT |
| 2025-10-21 |
0.5971 USDT |
1,175,076.7000 BNT3 |
0.6041 USDT |
0.5870 USDT |
0.5978 USDT |
0.5946 USDT |
| 2025-10-20 |
0.6092 USDT |
1,103,247.8600 BNT3 |
0.6151 USDT |
0.5990 USDT |
0.6097 USDT |
0.6065 USDT |
| 2025-10-19 |
0.5916 USDT |
2,333,117.2263 BNT3 |
0.5833 USDT |
0.5737 USDT |
0.5895 USDT |
0.5997 USDT |
| 2025-10-18 |
0.5839 USDT |
1,166,880.5700 BNT3 |
0.5861 USDT |
0.5729 USDT |
0.5892 USDT |
0.5829 USDT |
| 2025-10-17 |
0.5750 USDT |
2,049,272.9100 BNT3 |
0.5899 USDT |
0.5455 USDT |
0.5714 USDT |
0.5717 USDT |
| 2025-10-16 |
0.6129 USDT |
939,012.6300 BNT3 |
0.6098 USDT |
0.5999 USDT |
0.6196 USDT |
0.6087 USDT |