Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7352 USDT |
69,863.7200 BNT3 |
0.7378 USDT |
0.7269 USDT |
0.7314 USDT |
0.7289 USDT |
| 2024-05-18 |
0.7335 USDT |
206,891.8792 BNT3 |
0.7310 USDT |
0.7272 USDT |
0.7319 USDT |
0.7372 USDT |
| 2024-05-17 |
0.7137 USDT |
185,185.1726 BNT3 |
0.7064 USDT |
0.7016 USDT |
0.7073 USDT |
0.7271 USDT |
| 2024-05-16 |
0.6985 USDT |
343,132.0219 BNT3 |
0.6979 USDT |
0.6867 USDT |
0.6975 USDT |
0.7060 USDT |
| 2024-05-15 |
0.6687 USDT |
258,266.8914 BNT3 |
0.6584 USDT |
0.6538 USDT |
0.6610 USDT |
0.6866 USDT |
| 2024-05-14 |
0.6650 USDT |
313,089.0000 BNT3 |
0.6734 USDT |
0.6534 USDT |
0.6608 USDT |
0.6602 USDT |
| 2024-05-13 |
0.6716 USDT |
302,469.7412 BNT3 |
0.6688 USDT |
0.6464 USDT |
0.6527 USDT |
0.6724 USDT |
| 2024-05-12 |
0.6737 USDT |
173,483.0800 BNT3 |
0.6753 USDT |
0.6685 USDT |
0.6730 USDT |
0.6701 USDT |
| 2024-05-11 |
0.6879 USDT |
252,242.0500 BNT3 |
0.6962 USDT |
0.6760 USDT |
0.6803 USDT |
0.6789 USDT |
| 2024-05-10 |
0.7020 USDT |
286,379.7000 BNT3 |
0.7103 USDT |
0.6798 USDT |
0.6876 USDT |
0.6854 USDT |
| 2024-05-09 |
0.6959 USDT |
145,646.9783 BNT3 |
0.6921 USDT |
0.6830 USDT |
0.6918 USDT |
0.6960 USDT |
| 2024-05-08 |
0.6862 USDT |
218,977.9800 BNT3 |
0.6879 USDT |
0.6753 USDT |
0.6833 USDT |
0.7003 USDT |
| 2024-05-07 |
0.7028 USDT |
261,681.9800 BNT3 |
0.6983 USDT |
0.6877 USDT |
0.6984 USDT |
0.7020 USDT |
| 2024-05-06 |
0.7083 USDT |
264,357.0992 BNT3 |
0.7074 USDT |
0.6946 USDT |
0.7031 USDT |
0.7068 USDT |
| 2024-05-05 |
0.6995 USDT |
229,600.6521 BNT3 |
0.7009 USDT |
0.6864 USDT |
0.6934 USDT |
0.7032 USDT |
| 2024-05-04 |
0.7002 USDT |
236,168.9600 BNT3 |
0.6977 USDT |
0.6898 USDT |
0.6953 USDT |
0.7095 USDT |
| 2024-05-03 |
0.6765 USDT |
292,969.7500 BNT3 |
0.6729 USDT |
0.6581 USDT |
0.6645 USDT |
0.6980 USDT |
| 2024-05-02 |
0.6623 USDT |
384,785.6390 BNT3 |
0.6627 USDT |
0.6425 USDT |
0.6532 USDT |
0.6755 USDT |
| 2024-05-01 |
0.6458 USDT |
336,725.1700 BNT3 |
0.6616 USDT |
0.6123 USDT |
0.6316 USDT |
0.6659 USDT |
| 2024-04-30 |
0.6698 USDT |
316,834.6000 BNT3 |
0.6992 USDT |
0.6395 USDT |
0.6513 USDT |
0.6508 USDT |
| 2024-04-29 |
0.6914 USDT |
265,169.3000 BNT3 |
0.7058 USDT |
0.6772 USDT |
0.6892 USDT |
0.6938 USDT |
| 2024-04-28 |
0.7193 USDT |
192,099.7300 BNT3 |
0.7141 USDT |
0.7126 USDT |
0.7167 USDT |
0.7153 USDT |
| 2024-04-27 |
0.7024 USDT |
270,810.2200 BNT3 |
0.7102 USDT |
0.6801 USDT |
0.7011 USDT |
0.7134 USDT |
| 2024-04-26 |
0.7102 USDT |
294,923.0900 BNT3 |
0.7164 USDT |
0.6979 USDT |
0.7084 USDT |
0.7141 USDT |
| 2024-04-25 |
0.7138 USDT |
231,896.9300 BNT3 |
0.7277 USDT |
0.6952 USDT |
0.7061 USDT |
0.7147 USDT |
| 2024-04-24 |
0.7469 USDT |
257,158.1833 BNT3 |
0.7411 USDT |
0.7213 USDT |
0.7346 USDT |
0.7320 USDT |
| 2024-04-23 |
0.7436 USDT |
281,637.9161 BNT3 |
0.7539 USDT |
0.7333 USDT |
0.7400 USDT |
0.7399 USDT |
| 2024-04-22 |
0.7424 USDT |
283,100.8990 BNT3 |
0.7219 USDT |
0.7172 USDT |
0.7249 USDT |
0.7595 USDT |
| 2024-04-21 |
0.7286 USDT |
223,190.0300 BNT3 |
0.7360 USDT |
0.7081 USDT |
0.7197 USDT |
0.7181 USDT |
| 2024-04-20 |
0.7159 USDT |
283,594.1900 BNT3 |
0.7067 USDT |
0.6959 USDT |
0.7073 USDT |
0.7352 USDT |
| 2024-04-19 |
0.7048 USDT |
431,852.1100 BNT3 |
0.6989 USDT |
0.6675 USDT |
0.6922 USDT |
0.7015 USDT |
| 2024-04-18 |
0.6910 USDT |
309,223.9200 BNT3 |
0.6825 USDT |
0.6687 USDT |
0.6852 USDT |
0.6980 USDT |
| 2024-04-17 |
0.6995 USDT |
301,691.0800 BNT3 |
0.7188 USDT |
0.6666 USDT |
0.6862 USDT |
0.6936 USDT |
| 2024-04-16 |
0.6919 USDT |
379,460.7200 BNT3 |
0.6949 USDT |
0.6638 USDT |
0.6863 USDT |
0.7210 USDT |
| 2024-04-15 |
0.7311 USDT |
340,506.4600 BNT3 |
0.7446 USDT |
0.6769 USDT |
0.7018 USDT |
0.7009 USDT |
| 2024-04-14 |
0.7360 USDT |
456,566.8299 BNT3 |
0.7855 USDT |
0.6827 USDT |
0.7184 USDT |
0.7173 USDT |
| 2024-04-13 |
0.8241 USDT |
538,789.6846 BNT3 |
0.7984 USDT |
0.6686 USDT |
0.7786 USDT |
0.7231 USDT |
| 2024-04-12 |
0.8340 USDT |
284,510.4700 BNT3 |
0.8710 USDT |
0.6733 USDT |
0.7401 USDT |
0.7478 USDT |
| 2024-04-11 |
0.8644 USDT |
183,604.7000 BNT3 |
0.8643 USDT |
0.8452 USDT |
0.8567 USDT |
0.8565 USDT |
| 2024-04-10 |
0.8474 USDT |
265,105.9372 BNT3 |
0.8428 USDT |
0.8129 USDT |
0.8304 USDT |
0.8674 USDT |
| 2024-04-09 |
0.8855 USDT |
223,020.6800 BNT3 |
0.9029 USDT |
0.8433 USDT |
0.8567 USDT |
0.8517 USDT |
| 2024-04-08 |
0.9007 USDT |
244,929.7781 BNT3 |
0.8795 USDT |
0.8656 USDT |
0.8749 USDT |
0.9050 USDT |
| 2024-04-07 |
0.8566 USDT |
209,870.3616 BNT3 |
0.8168 USDT |
0.8126 USDT |
0.8187 USDT |
0.8837 USDT |
| 2024-04-06 |
0.8163 USDT |
168,548.3500 BNT3 |
0.8178 USDT |
0.8021 USDT |
0.8090 USDT |
0.8146 USDT |
| 2024-04-05 |
0.8033 USDT |
264,779.2946 BNT3 |
0.8135 USDT |
0.7784 USDT |
0.7966 USDT |
0.8238 USDT |
| 2024-04-04 |
0.8090 USDT |
269,862.9297 BNT3 |
0.7885 USDT |
0.7744 USDT |
0.7896 USDT |
0.8180 USDT |
| 2024-04-03 |
0.7999 USDT |
287,882.0152 BNT3 |
0.7938 USDT |
0.7657 USDT |
0.7883 USDT |
0.7921 USDT |
| 2024-04-02 |
0.8111 USDT |
304,555.3900 BNT3 |
0.8611 USDT |
0.7790 USDT |
0.7968 USDT |
0.7970 USDT |
| 2024-04-01 |
0.8703 USDT |
245,489.1626 BNT3 |
0.9165 USDT |
0.8310 USDT |
0.8406 USDT |
0.8472 USDT |
| 2024-03-31 |
0.8980 USDT |
155,784.0700 BNT3 |
0.8789 USDT |
0.8756 USDT |
0.8837 USDT |
0.9022 USDT |