Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
0.4197 USDT |
730,456.8067 BNT3 |
0.4248 USDT |
0.4101 USDT |
0.4167 USDT |
0.4127 USDT |
| 2025-03-28 |
0.4437 USDT |
665,489.2035 BNT3 |
0.4585 USDT |
0.4305 USDT |
0.4324 USDT |
0.4308 USDT |
| 2025-03-27 |
0.4561 USDT |
2,301,721.9400 BNT3 |
0.4421 USDT |
0.4419 USDT |
0.4481 USDT |
0.4573 USDT |
| 2025-03-26 |
0.4404 USDT |
1,584,919.1400 BNT3 |
0.4281 USDT |
0.4250 USDT |
0.4307 USDT |
0.4475 USDT |
| 2025-03-25 |
0.4262 USDT |
1,316,540.9000 BNT3 |
0.4275 USDT |
0.4197 USDT |
0.4235 USDT |
0.4281 USDT |
| 2025-03-24 |
0.4177 USDT |
3,381,866.1500 BNT3 |
0.4125 USDT |
0.4081 USDT |
0.4115 USDT |
0.4260 USDT |
| 2025-03-23 |
0.4106 USDT |
3,321,523.1400 BNT3 |
0.4105 USDT |
0.4076 USDT |
0.4113 USDT |
0.4126 USDT |
| 2025-03-22 |
0.4079 USDT |
913,894.1300 BNT3 |
0.4033 USDT |
0.4027 USDT |
0.4062 USDT |
0.4162 USDT |
| 2025-03-21 |
0.4070 USDT |
2,263,609.8700 BNT3 |
0.4077 USDT |
0.3993 USDT |
0.4042 USDT |
0.4037 USDT |
| 2025-03-20 |
0.4169 USDT |
1,641,185.2800 BNT3 |
0.4255 USDT |
0.4064 USDT |
0.4086 USDT |
0.4085 USDT |
| 2025-03-19 |
0.4131 USDT |
2,044,989.5900 BNT3 |
0.4040 USDT |
0.4003 USDT |
0.4043 USDT |
0.4234 USDT |
| 2025-03-18 |
0.3987 USDT |
2,802,470.0100 BNT3 |
0.4039 USDT |
0.3879 USDT |
0.3905 USDT |
0.3896 USDT |
| 2025-03-17 |
0.3981 USDT |
3,126,988.6400 BNT3 |
0.3869 USDT |
0.3854 USDT |
0.3922 USDT |
0.4024 USDT |
| 2025-03-16 |
0.4033 USDT |
1,029,653.3500 BNT3 |
0.4071 USDT |
0.3986 USDT |
0.4028 USDT |
0.4011 USDT |
| 2025-03-15 |
0.4005 USDT |
1,174,712.4400 BNT3 |
0.3985 USDT |
0.3964 USDT |
0.4007 USDT |
0.3996 USDT |
| 2025-03-14 |
0.3913 USDT |
2,648,201.1000 BNT3 |
0.3853 USDT |
0.3797 USDT |
0.3921 USDT |
0.3958 USDT |
| 2025-03-13 |
0.3850 USDT |
9,674,335.0900 BNT3 |
0.3934 USDT |
0.3711 USDT |
0.3778 USDT |
0.3858 USDT |
| 2025-03-12 |
0.3882 USDT |
5,655,434.5300 BNT3 |
0.3906 USDT |
0.3736 USDT |
0.3800 USDT |
0.3910 USDT |
| 2025-03-11 |
0.3868 USDT |
5,848,671.7100 BNT3 |
0.3657 USDT |
0.3585 USDT |
0.3825 USDT |
0.3904 USDT |
| 2025-03-10 |
0.4001 USDT |
3,829,448.7600 BNT3 |
0.4004 USDT |
0.3655 USDT |
0.3831 USDT |
0.3758 USDT |
| 2025-03-09 |
0.4314 USDT |
216,505.0300 BNT3 |
0.4414 USDT |
0.4158 USDT |
0.4190 USDT |
0.4158 USDT |
| 2025-03-08 |
0.4378 USDT |
168,762.5700 BNT3 |
0.4395 USDT |
0.4299 USDT |
0.4402 USDT |
0.4366 USDT |
| 2025-03-07 |
0.4571 USDT |
228,997.6300 BNT3 |
0.4593 USDT |
0.4391 USDT |
0.4576 USDT |
0.4563 USDT |
| 2025-03-06 |
0.4733 USDT |
286,099.7200 BNT3 |
0.4623 USDT |
0.4562 USDT |
0.4625 USDT |
0.4724 USDT |
| 2025-03-05 |
0.4492 USDT |
312,422.0900 BNT3 |
0.4394 USDT |
0.4369 USDT |
0.4426 USDT |
0.4523 USDT |
| 2025-03-04 |
0.4244 USDT |
241,922.6400 BNT3 |
0.4375 USDT |
0.4159 USDT |
0.4231 USDT |
0.4192 USDT |
| 2025-03-03 |
0.4797 USDT |
375,863.6100 BNT3 |
0.5026 USDT |
0.4629 USDT |
0.4714 USDT |
0.4751 USDT |
| 2025-03-02 |
0.4507 USDT |
412,154.6600 BNT3 |
0.4438 USDT |
0.4306 USDT |
0.4354 USDT |
0.4987 USDT |
| 2025-03-01 |
0.4376 USDT |
372,899.8300 BNT3 |
0.4448 USDT |
0.4260 USDT |
0.4325 USDT |
0.4336 USDT |
| 2025-02-28 |
0.4248 USDT |
421,925.7000 BNT3 |
0.4538 USDT |
0.4045 USDT |
0.4251 USDT |
0.4355 USDT |
| 2025-02-27 |
0.4551 USDT |
275,311.9100 BNT3 |
0.4540 USDT |
0.4460 USDT |
0.4558 USDT |
0.4609 USDT |
| 2025-02-26 |
0.4600 USDT |
568,588.2000 BNT3 |
0.4642 USDT |
0.4302 USDT |
0.4508 USDT |
0.4551 USDT |
| 2025-02-25 |
0.4589 USDT |
675,429.2500 BNT3 |
0.4735 USDT |
0.4364 USDT |
0.4585 USDT |
0.4580 USDT |
| 2025-02-24 |
0.5060 USDT |
338,935.1500 BNT3 |
0.5225 USDT |
0.4879 USDT |
0.5026 USDT |
0.4954 USDT |
| 2025-02-23 |
0.5260 USDT |
390,396.8600 BNT3 |
0.5322 USDT |
0.5142 USDT |
0.5241 USDT |
0.5200 USDT |