Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.7185 USDT |
464,018.3900 BNT3 |
0.7047 USDT |
0.7022 USDT |
0.7089 USDT |
0.7379 USDT |
| 2025-05-17 |
0.7064 USDT |
995,173.6900 BNT3 |
0.7097 USDT |
0.6940 USDT |
0.7037 USDT |
0.7048 USDT |
| 2025-05-16 |
0.7290 USDT |
956,027.4300 BNT3 |
0.7131 USDT |
0.7051 USDT |
0.7195 USDT |
0.7122 USDT |
| 2025-05-15 |
0.7216 USDT |
1,805,685.8085 BNT3 |
0.7314 USDT |
0.6984 USDT |
0.7231 USDT |
0.7106 USDT |
| 2025-05-14 |
0.7366 USDT |
1,506,045.5561 BNT3 |
0.7492 USDT |
0.7205 USDT |
0.7332 USDT |
0.7311 USDT |
| 2025-05-13 |
0.7008 USDT |
1,553,951.0073 BNT3 |
0.7007 USDT |
0.6713 USDT |
0.6837 USDT |
0.7284 USDT |
| 2025-05-12 |
0.7016 USDT |
3,067,060.0124 BNT3 |
0.6843 USDT |
0.6750 USDT |
0.6888 USDT |
0.7011 USDT |
| 2025-05-11 |
0.6682 USDT |
3,201,034.3565 BNT3 |
0.6727 USDT |
0.6381 USDT |
0.6553 USDT |
0.6821 USDT |
| 2025-05-10 |
0.6126 USDT |
1,093,204.8600 BNT3 |
0.6064 USDT |
0.5996 USDT |
0.6092 USDT |
0.6184 USDT |
| 2025-05-09 |
0.5738 USDT |
1,672,981.5300 BNT3 |
0.5510 USDT |
0.5484 USDT |
0.5570 USDT |
0.5879 USDT |
| 2025-05-08 |
0.4966 USDT |
1,356,666.7500 BNT3 |
0.4704 USDT |
0.4671 USDT |
0.4718 USDT |
0.5066 USDT |
| 2025-05-07 |
0.4678 USDT |
2,420,241.3300 BNT3 |
0.4590 USDT |
0.4550 USDT |
0.4606 USDT |
0.4673 USDT |
| 2025-05-06 |
0.4587 USDT |
1,142,192.2800 BNT3 |
0.4581 USDT |
0.4550 USDT |
0.4602 USDT |
0.4602 USDT |
| 2025-05-05 |
0.4599 USDT |
2,244,706.7043 BNT3 |
0.4566 USDT |
0.4485 USDT |
0.4606 USDT |
0.4591 USDT |
| 2025-05-04 |
0.4587 USDT |
1,510,694.2500 BNT3 |
0.4624 USDT |
0.4522 USDT |
0.4609 USDT |
0.4560 USDT |
| 2025-05-03 |
0.4665 USDT |
2,445,029.2000 BNT3 |
0.4699 USDT |
0.4510 USDT |
0.4609 USDT |
0.4624 USDT |
| 2025-05-02 |
0.4748 USDT |
2,917,526.5957 BNT3 |
0.4744 USDT |
0.4646 USDT |
0.4686 USDT |
0.4815 USDT |
| 2025-05-01 |
0.4695 USDT |
2,397,485.2900 BNT3 |
0.4598 USDT |
0.4570 USDT |
0.4612 USDT |
0.4771 USDT |
| 2025-04-30 |
0.4637 USDT |
2,180,935.5500 BNT3 |
0.4576 USDT |
0.4525 USDT |
0.4597 USDT |
0.4690 USDT |
| 2025-04-29 |
0.4625 USDT |
382,793.2200 BNT3 |
0.4601 USDT |
0.4584 USDT |
0.4608 USDT |
0.4679 USDT |
| 2025-04-28 |
0.4577 USDT |
3,109,674.6700 BNT3 |
0.4540 USDT |
0.4403 USDT |
0.4499 USDT |
0.4528 USDT |
| 2025-04-27 |
0.4514 USDT |
1,612,823.1100 BNT3 |
0.4559 USDT |
0.4411 USDT |
0.4512 USDT |
0.4532 USDT |
| 2025-04-26 |
0.4552 USDT |
2,020,363.8800 BNT3 |
0.4485 USDT |
0.4470 USDT |
0.4536 USDT |
0.4523 USDT |
| 2025-04-25 |
0.4455 USDT |
3,828,327.5318 BNT3 |
0.4393 USDT |
0.4298 USDT |
0.4384 USDT |
0.4538 USDT |
| 2025-04-24 |
0.4316 USDT |
2,335,328.2700 BNT3 |
0.4350 USDT |
0.4189 USDT |
0.4287 USDT |
0.4365 USDT |
| 2025-04-23 |
0.4274 USDT |
2,738,691.8600 BNT3 |
0.4166 USDT |
0.4123 USDT |
0.4195 USDT |
0.4305 USDT |
| 2025-04-22 |
0.3910 USDT |
542,819.4700 BNT3 |
0.3911 USDT |
0.3805 USDT |
0.3920 USDT |
0.3949 USDT |
| 2025-04-21 |
0.3936 USDT |
1,321,365.3000 BNT3 |
0.3882 USDT |
0.3851 USDT |
0.3925 USDT |
0.3913 USDT |
| 2025-04-20 |
0.3875 USDT |
1,649,302.8000 BNT3 |
0.3860 USDT |
0.3814 USDT |
0.3872 USDT |
0.3902 USDT |
| 2025-04-19 |
0.3726 USDT |
35,571.4900 BNT3 |
0.3706 USDT |
0.3701 USDT |
0.3747 USDT |
0.3731 USDT |
| 2025-04-18 |
0.3686 USDT |
753,768.1900 BNT3 |
0.3684 USDT |
0.3608 USDT |
0.3692 USDT |
0.3710 USDT |
| 2025-04-17 |
0.3675 USDT |
1,046,069.0900 BNT3 |
0.3674 USDT |
0.3591 USDT |
0.3620 USDT |
0.3678 USDT |
| 2025-04-16 |
0.3621 USDT |
2,304,290.9500 BNT3 |
0.3628 USDT |
0.3464 USDT |
0.3591 USDT |
0.3614 USDT |
| 2025-04-15 |
0.3748 USDT |
2,589,104.0900 BNT3 |
0.3745 USDT |
0.3617 USDT |
0.3722 USDT |
0.3683 USDT |
| 2025-04-14 |
0.3751 USDT |
2,514,709.2000 BNT3 |
0.3643 USDT |
0.3639 USDT |
0.3708 USDT |
0.3767 USDT |
| 2025-04-13 |
0.3756 USDT |
1,708,403.1300 BNT3 |
0.3836 USDT |
0.3585 USDT |
0.3728 USDT |
0.3664 USDT |
| 2025-04-12 |
0.3678 USDT |
804,620.5900 BNT3 |
0.3659 USDT |
0.3623 USDT |
0.3651 USDT |
0.3690 USDT |
| 2025-04-11 |
0.3593 USDT |
1,257,081.8300 BNT3 |
0.3560 USDT |
0.3466 USDT |
0.3574 USDT |
0.3599 USDT |
| 2025-04-10 |
0.3549 USDT |
2,155,227.0300 BNT3 |
0.3653 USDT |
0.3404 USDT |
0.3477 USDT |
0.3529 USDT |
| 2025-04-09 |
0.3360 USDT |
1,329,382.4600 BNT3 |
0.3336 USDT |
0.3170 USDT |
0.3269 USDT |
0.3740 USDT |
| 2025-04-08 |
0.3459 USDT |
1,377,391.4300 BNT3 |
0.3499 USDT |
0.3299 USDT |
0.3375 USDT |
0.3338 USDT |
| 2025-04-07 |
0.3375 USDT |
1,868,824.4800 BNT3 |
0.3510 USDT |
0.3226 USDT |
0.3346 USDT |
0.3516 USDT |
| 2025-04-06 |
0.3811 USDT |
753,747.7700 BNT3 |
0.3901 USDT |
0.3612 USDT |
0.3696 USDT |
0.3612 USDT |
| 2025-04-05 |
0.3891 USDT |
608,786.7800 BNT3 |
0.3917 USDT |
0.3832 USDT |
0.3857 USDT |
0.3884 USDT |
| 2025-04-04 |
0.3894 USDT |
734,103.3100 BNT3 |
0.3931 USDT |
0.3811 USDT |
0.3867 USDT |
0.3917 USDT |
| 2025-04-03 |
0.3966 USDT |
256,498.0400 BNT3 |
0.3937 USDT |
0.3930 USDT |
0.3960 USDT |
0.3944 USDT |
| 2025-04-02 |
0.4156 USDT |
665,471.2200 BNT3 |
0.4146 USDT |
0.4050 USDT |
0.4076 USDT |
0.4155 USDT |
| 2025-04-01 |
0.4175 USDT |
313,286.9400 BNT3 |
0.4112 USDT |
0.4080 USDT |
0.4130 USDT |
0.4182 USDT |
| 2025-03-31 |
0.4059 USDT |
720,587.9800 BNT3 |
0.4067 USDT |
0.3963 USDT |
0.4027 USDT |
0.4093 USDT |
| 2025-03-30 |
0.4118 USDT |
1,130,256.3300 BNT3 |
0.4099 USDT |
0.4003 USDT |
0.4055 USDT |
0.4105 USDT |