Identifier on Huobi: bntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.5168 USDT |
492,286.9500 BNT3 |
0.5051 USDT |
0.5009 USDT |
0.5136 USDT |
0.5211 USDT |
| 2025-02-21 |
0.5308 USDT |
325,912.6900 BNT3 |
0.5268 USDT |
0.5147 USDT |
0.5290 USDT |
0.5418 USDT |
| 2025-02-20 |
0.5201 USDT |
330,847.9212 BNT3 |
0.5171 USDT |
0.5073 USDT |
0.5202 USDT |
0.5124 USDT |
| 2025-02-19 |
0.5155 USDT |
419,730.1882 BNT3 |
0.5139 USDT |
0.5038 USDT |
0.5140 USDT |
0.5088 USDT |
| 2025-02-18 |
0.5148 USDT |
554,642.0600 BNT3 |
0.5303 USDT |
0.4930 USDT |
0.5060 USDT |
0.5177 USDT |
| 2025-02-17 |
0.5277 USDT |
388,780.3300 BNT3 |
0.5212 USDT |
0.5071 USDT |
0.5213 USDT |
0.5211 USDT |
| 2025-02-16 |
0.5286 USDT |
262,221.7700 BNT3 |
0.5237 USDT |
0.5181 USDT |
0.5320 USDT |
0.5317 USDT |
| 2025-02-15 |
0.5346 USDT |
237,070.1900 BNT3 |
0.5397 USDT |
0.5251 USDT |
0.5351 USDT |
0.5295 USDT |
| 2025-02-14 |
0.5228 USDT |
182,718.7600 BNT3 |
0.5191 USDT |
0.5136 USDT |
0.5218 USDT |
0.5267 USDT |
| 2025-02-13 |
0.5214 USDT |
487,408.5400 BNT3 |
0.5326 USDT |
0.5010 USDT |
0.5182 USDT |
0.5195 USDT |
| 2025-02-12 |
0.5142 USDT |
490,683.7300 BNT3 |
0.5093 USDT |
0.4939 USDT |
0.5065 USDT |
0.5320 USDT |
| 2025-02-11 |
0.5424 USDT |
329,506.7700 BNT3 |
0.5361 USDT |
0.5219 USDT |
0.5357 USDT |
0.5248 USDT |
| 2025-02-10 |
0.5275 USDT |
326,213.1900 BNT3 |
0.5247 USDT |
0.5059 USDT |
0.5220 USDT |
0.5286 USDT |
| 2025-02-09 |
0.5261 USDT |
361,458.6300 BNT3 |
0.5341 USDT |
0.5102 USDT |
0.5226 USDT |
0.5122 USDT |
| 2025-02-08 |
0.5156 USDT |
459,484.9900 BNT3 |
0.5189 USDT |
0.5000 USDT |
0.5077 USDT |
0.5235 USDT |
| 2025-02-07 |
0.5300 USDT |
323,639.2000 BNT3 |
0.5174 USDT |
0.5155 USDT |
0.5234 USDT |
0.5412 USDT |
| 2025-02-06 |
0.5359 USDT |
351,611.6900 BNT3 |
0.5401 USDT |
0.5145 USDT |
0.5262 USDT |
0.5198 USDT |
| 2025-02-05 |
0.5466 USDT |
267,423.9500 BNT3 |
0.5469 USDT |
0.5358 USDT |
0.5474 USDT |
0.5448 USDT |
| 2025-02-04 |
0.5557 USDT |
394,817.6300 BNT3 |
0.5792 USDT |
0.5297 USDT |
0.5379 USDT |
0.5384 USDT |
| 2025-02-03 |
0.5176 USDT |
568,681.4400 BNT3 |
0.5643 USDT |
0.4419 USDT |
0.5042 USDT |
0.5499 USDT |
| 2025-02-02 |
0.6178 USDT |
150,275.6600 BNT3 |
0.6226 USDT |
0.6060 USDT |
0.6137 USDT |
0.6096 USDT |
| 2025-02-01 |
0.6698 USDT |
146,052.9300 BNT3 |
0.6668 USDT |
0.6549 USDT |
0.6628 USDT |
0.6605 USDT |
| 2025-01-31 |
0.6685 USDT |
146,048.5100 BNT3 |
0.6557 USDT |
0.6503 USDT |
0.6554 USDT |
0.6649 USDT |
| 2025-01-30 |
0.6515 USDT |
215,074.4300 BNT3 |
0.6346 USDT |
0.6264 USDT |
0.6366 USDT |
0.6619 USDT |
| 2025-01-29 |
0.6309 USDT |
140,745.6900 BNT3 |
0.6157 USDT |
0.6157 USDT |
0.6243 USDT |
0.6265 USDT |
| 2025-01-28 |
0.6447 USDT |
169,757.9900 BNT3 |
0.6463 USDT |
0.6308 USDT |
0.6383 USDT |
0.6428 USDT |
| 2025-01-27 |
0.6379 USDT |
220,064.9800 BNT3 |
0.6680 USDT |
0.6179 USDT |
0.6306 USDT |
0.6309 USDT |
| 2025-01-26 |
0.6872 USDT |
160,165.9700 BNT3 |
0.6895 USDT |
0.6749 USDT |
0.6820 USDT |
0.6967 USDT |
| 2025-01-25 |
0.6826 USDT |
109,422.0800 BNT3 |
0.6771 USDT |
0.6696 USDT |
0.6778 USDT |
0.6786 USDT |
| 2025-01-24 |
0.6937 USDT |
237,870.8900 BNT3 |
0.6871 USDT |
0.6708 USDT |
0.6798 USDT |
0.6911 USDT |
| 2025-01-23 |
0.6701 USDT |
123,568.8500 BNT3 |
0.6785 USDT |
0.6583 USDT |
0.6640 USDT |
0.6635 USDT |
| 2025-01-22 |
0.7146 USDT |
132,728.5700 BNT3 |
0.7231 USDT |
0.7018 USDT |
0.7087 USDT |
0.7121 USDT |
| 2025-01-21 |
0.6785 USDT |
221,199.3500 BNT3 |
0.6893 USDT |
0.6634 USDT |
0.6738 USDT |
0.6912 USDT |
| 2025-01-20 |
0.7011 USDT |
370,411.1800 BNT3 |
0.6812 USDT |
0.6649 USDT |
0.6805 USDT |
0.7066 USDT |
| 2025-01-19 |
0.6804 USDT |
270,708.4000 BNT3 |
0.6869 USDT |
0.6440 USDT |
0.6605 USDT |
0.7146 USDT |
| 2025-01-18 |
0.6859 USDT |
214,825.8376 BNT3 |
0.7127 USDT |
0.6703 USDT |
0.6799 USDT |
0.6812 USDT |
| 2025-01-17 |
0.7203 USDT |
301,198.7800 BNT3 |
0.6804 USDT |
0.6783 USDT |
0.6868 USDT |
0.7170 USDT |
| 2025-01-16 |
0.6757 USDT |
176,707.2600 BNT3 |
0.6780 USDT |
0.6627 USDT |
0.6727 USDT |
0.6859 USDT |
| 2025-01-15 |
0.6410 USDT |
93,909.6100 BNT3 |
0.6412 USDT |
0.6274 USDT |
0.6336 USDT |
0.6297 USDT |
| 2025-01-14 |
0.6235 USDT |
158,853.6500 BNT3 |
0.6195 USDT |
0.6142 USDT |
0.6192 USDT |
0.6337 USDT |
| 2025-01-13 |
0.6088 USDT |
144,693.7600 BNT3 |
0.6342 USDT |
0.5805 USDT |
0.5934 USDT |
0.5950 USDT |
| 2025-01-12 |
0.6408 USDT |
65,583.5000 BNT3 |
0.6430 USDT |
0.6301 USDT |
0.6355 USDT |
0.6420 USDT |
| 2025-01-11 |
0.6431 USDT |
103,288.7900 BNT3 |
0.6492 USDT |
0.6361 USDT |
0.6401 USDT |
0.6413 USDT |
| 2025-01-10 |
0.6455 USDT |
118,083.5800 BNT3 |
0.6351 USDT |
0.6308 USDT |
0.6383 USDT |
0.6387 USDT |
| 2025-01-09 |
0.6459 USDT |
146,874.2200 BNT3 |
0.6535 USDT |
0.6222 USDT |
0.6337 USDT |
0.6435 USDT |
| 2025-01-08 |
0.6564 USDT |
234,814.2400 BNT3 |
0.6636 USDT |
0.6293 USDT |
0.6497 USDT |
0.6476 USDT |
| 2025-01-07 |
0.7249 USDT |
120,846.9700 BNT3 |
0.7320 USDT |
0.6843 USDT |
0.6901 USDT |
0.6888 USDT |
| 2025-01-06 |
0.7320 USDT |
45,482.7000 BNT3 |
0.7335 USDT |
0.7202 USDT |
0.7283 USDT |
0.7274 USDT |
| 2025-01-05 |
0.7294 USDT |
74,803.0300 BNT3 |
0.7301 USDT |
0.7188 USDT |
0.7261 USDT |
0.7258 USDT |
| 2025-01-04 |
0.7303 USDT |
123,710.0918 BNT3 |
0.7330 USDT |
0.7187 USDT |
0.7259 USDT |
0.7251 USDT |