Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.6074 USDT |
515,491.9300 BNT3 |
0.6054 USDT |
0.5969 USDT |
0.6052 USDT |
0.5995 USDT |
| 2025-07-06 |
0.5946 USDT |
192,405.3800 BNT3 |
0.5955 USDT |
0.5877 USDT |
0.5937 USDT |
0.5996 USDT |
| 2025-07-05 |
0.5954 USDT |
248,877.4100 BNT3 |
0.5894 USDT |
0.5880 USDT |
0.5951 USDT |
0.5941 USDT |
| 2025-07-04 |
0.5993 USDT |
832,919.0200 BNT3 |
0.6394 USDT |
0.5854 USDT |
0.5902 USDT |
0.5900 USDT |
| 2025-07-03 |
0.6166 USDT |
1,105,585.2400 BNT3 |
0.6146 USDT |
0.6040 USDT |
0.6141 USDT |
0.6202 USDT |
| 2025-07-02 |
0.5964 USDT |
1,291,684.0700 BNT3 |
0.5729 USDT |
0.5643 USDT |
0.5716 USDT |
0.6217 USDT |
| 2025-07-01 |
0.5874 USDT |
503,391.7200 BNT3 |
0.5962 USDT |
0.5769 USDT |
0.5896 USDT |
0.5859 USDT |
| 2025-06-30 |
0.5965 USDT |
1,015,208.3600 BNT3 |
0.6027 USDT |
0.5833 USDT |
0.5965 USDT |
0.5957 USDT |
| 2025-06-29 |
0.5889 USDT |
318,075.1700 BNT3 |
0.5897 USDT |
0.5791 USDT |
0.5864 USDT |
0.5856 USDT |
| 2025-06-28 |
0.5781 USDT |
269,826.1200 BNT3 |
0.5797 USDT |
0.5731 USDT |
0.5791 USDT |
0.5774 USDT |
| 2025-06-27 |
0.5789 USDT |
414,854.1000 BNT3 |
0.5738 USDT |
0.5694 USDT |
0.5792 USDT |
0.5792 USDT |
| 2025-06-26 |
0.5791 USDT |
596,088.4400 BNT3 |
0.5717 USDT |
0.5679 USDT |
0.5755 USDT |
0.5696 USDT |
| 2025-06-25 |
0.5833 USDT |
716,629.4700 BNT3 |
0.5929 USDT |
0.5737 USDT |
0.5796 USDT |
0.5757 USDT |
| 2025-06-24 |
0.5822 USDT |
910,438.5700 BNT3 |
0.5770 USDT |
0.5678 USDT |
0.5805 USDT |
0.5929 USDT |
| 2025-06-23 |
0.5398 USDT |
1,392,771.3800 BNT3 |
0.5393 USDT |
0.5210 USDT |
0.5428 USDT |
0.5252 USDT |
| 2025-06-22 |
0.5435 USDT |
1,542,276.5700 BNT3 |
0.5582 USDT |
0.5260 USDT |
0.5329 USDT |
0.5270 USDT |
| 2025-06-21 |
0.5829 USDT |
178,670.0300 BNT3 |
0.5776 USDT |
0.5761 USDT |
0.5850 USDT |
0.5840 USDT |
| 2025-06-20 |
0.6024 USDT |
356,613.6800 BNT3 |
0.6010 USDT |
0.5933 USDT |
0.6018 USDT |
0.6040 USDT |
| 2025-06-19 |
0.6055 USDT |
334,205.8100 BNT3 |
0.6020 USDT |
0.5989 USDT |
0.6044 USDT |
0.6035 USDT |
| 2025-06-18 |
0.6008 USDT |
668,111.2000 BNT3 |
0.6041 USDT |
0.5853 USDT |
0.6050 USDT |
0.5898 USDT |
| 2025-06-17 |
0.6286 USDT |
865,814.4000 BNT3 |
0.6230 USDT |
0.6157 USDT |
0.6331 USDT |
0.6257 USDT |
| 2025-06-16 |
0.6238 USDT |
1,611,519.1100 BNT3 |
0.6038 USDT |
0.5963 USDT |
0.6114 USDT |
0.6258 USDT |
| 2025-06-15 |
0.5996 USDT |
735,932.2100 BNT3 |
0.5952 USDT |
0.5932 USDT |
0.5996 USDT |
0.6018 USDT |
| 2025-06-14 |
0.5960 USDT |
699,411.9300 BNT3 |
0.6040 USDT |
0.5829 USDT |
0.5924 USDT |
0.5897 USDT |
| 2025-06-13 |
0.5987 USDT |
3,424,917.0200 BNT3 |
0.6340 USDT |
0.5838 USDT |
0.5983 USDT |
0.6017 USDT |
| 2025-06-12 |
0.6701 USDT |
1,397,020.9900 BNT3 |
0.6814 USDT |
0.6501 USDT |
0.6670 USDT |
0.6617 USDT |
| 2025-06-11 |
0.6945 USDT |
1,139,519.8100 BNT3 |
0.7055 USDT |
0.6814 USDT |
0.6908 USDT |
0.6990 USDT |
| 2025-06-10 |
0.6696 USDT |
829,688.5300 BNT3 |
0.6725 USDT |
0.6601 USDT |
0.6760 USDT |
0.6690 USDT |
| 2025-06-09 |
0.6318 USDT |
1,551,338.5900 BNT3 |
0.6313 USDT |
0.6221 USDT |
0.6272 USDT |
0.6378 USDT |
| 2025-06-08 |
0.6366 USDT |
422,517.0400 BNT3 |
0.6391 USDT |
0.6266 USDT |
0.6324 USDT |
0.6375 USDT |
| 2025-06-07 |
0.6304 USDT |
614,752.8500 BNT3 |
0.6149 USDT |
0.6134 USDT |
0.6259 USDT |
0.6278 USDT |
| 2025-06-06 |
0.6134 USDT |
979,651.4500 BNT3 |
0.6077 USDT |
0.6002 USDT |
0.6132 USDT |
0.6200 USDT |
| 2025-06-05 |
0.6486 USDT |
907,972.0200 BNT3 |
0.6531 USDT |
0.6254 USDT |
0.6446 USDT |
0.6344 USDT |
| 2025-06-04 |
0.6625 USDT |
1,253,512.5212 BNT3 |
0.6570 USDT |
0.6415 USDT |
0.6494 USDT |
0.6451 USDT |
| 2025-06-03 |
0.6663 USDT |
1,586,804.9624 BNT3 |
0.6672 USDT |
0.6584 USDT |
0.6655 USDT |
0.6619 USDT |
| 2025-06-02 |
0.6572 USDT |
571,162.5300 BNT3 |
0.6714 USDT |
0.6435 USDT |
0.6550 USDT |
0.6476 USDT |
| 2025-06-01 |
0.6326 USDT |
362,069.3100 BNT3 |
0.6347 USDT |
0.6238 USDT |
0.6296 USDT |
0.6288 USDT |
| 2025-05-31 |
0.6263 USDT |
964,199.3604 BNT3 |
0.6286 USDT |
0.6160 USDT |
0.6298 USDT |
0.6300 USDT |
| 2025-05-30 |
0.6579 USDT |
1,675,348.5000 BNT3 |
0.6747 USDT |
0.6055 USDT |
0.6571 USDT |
0.6492 USDT |
| 2025-05-29 |
0.7286 USDT |
1,892,817.4416 BNT3 |
0.7213 USDT |
0.6945 USDT |
0.6973 USDT |
0.6951 USDT |
| 2025-05-28 |
0.7071 USDT |
821,393.6800 BNT3 |
0.7135 USDT |
0.6901 USDT |
0.7091 USDT |
0.7018 USDT |
| 2025-05-27 |
0.7194 USDT |
1,794,442.6000 BNT3 |
0.6949 USDT |
0.6772 USDT |
0.6919 USDT |
0.7144 USDT |
| 2025-05-26 |
0.7028 USDT |
818,806.2900 BNT3 |
0.7002 USDT |
0.6858 USDT |
0.7012 USDT |
0.6885 USDT |
| 2025-05-25 |
0.6874 USDT |
594,444.4244 BNT3 |
0.6926 USDT |
0.6747 USDT |
0.6844 USDT |
0.6991 USDT |
| 2025-05-24 |
0.6940 USDT |
620,627.6800 BNT3 |
0.6841 USDT |
0.6817 USDT |
0.6941 USDT |
0.6935 USDT |
| 2025-05-23 |
0.7309 USDT |
1,285,971.8162 BNT3 |
0.7543 USDT |
0.6871 USDT |
0.7151 USDT |
0.7147 USDT |
| 2025-05-22 |
0.7439 USDT |
801,952.6500 BNT3 |
0.7105 USDT |
0.7100 USDT |
0.7410 USDT |
0.7529 USDT |
| 2025-05-21 |
0.7112 USDT |
768,447.9700 BNT3 |
0.7153 USDT |
0.6966 USDT |
0.7069 USDT |
0.7116 USDT |
| 2025-05-20 |
0.7255 USDT |
688,264.7100 BNT3 |
0.7265 USDT |
0.7065 USDT |
0.7153 USDT |
0.7080 USDT |
| 2025-05-19 |
0.7043 USDT |
689,474.6422 BNT3 |
0.7274 USDT |
0.6816 USDT |
0.6950 USDT |
0.7165 USDT |