Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.4251 USDT |
4,298.3273 |
0.4647 USDT |
0.4184 USDT |
0.4647 USDT |
0.4345 USDT |
| 2024-05-01 |
0.4367 USDT |
46,748.5141 |
0.4957 USDT |
0.4026 USDT |
0.4957 USDT |
0.4434 USDT |
| 2024-04-30 |
0.4957 USDT |
6,172.8082 |
0.5490 USDT |
0.4519 USDT |
0.5713 USDT |
0.4769 USDT |
| 2024-04-29 |
0.5292 USDT |
5,095.6149 |
0.5550 USDT |
0.5088 USDT |
0.5550 USDT |
0.5363 USDT |
| 2024-04-28 |
0.5671 USDT |
12,479.8663 |
0.5500 USDT |
0.5427 USDT |
0.5780 USDT |
0.5780 USDT |
| 2024-04-27 |
0.5291 USDT |
7,281.4987 |
0.5487 USDT |
0.5215 USDT |
0.5499 USDT |
0.5391 USDT |
| 2024-04-26 |
0.5622 USDT |
1,359.9410 |
0.5842 USDT |
0.5520 USDT |
0.5853 USDT |
0.5670 USDT |
| 2024-04-25 |
0.5635 USDT |
14,301.7714 |
0.5584 USDT |
0.5541 USDT |
0.6046 USDT |
0.5905 USDT |
| 2024-04-24 |
0.5521 USDT |
5,563.5935 |
0.5658 USDT |
0.5380 USDT |
0.5957 USDT |
0.5440 USDT |
| 2024-04-23 |
0.5715 USDT |
7,236.8414 |
0.5577 USDT |
0.5517 USDT |
0.5938 USDT |
0.5654 USDT |
| 2024-04-22 |
0.5655 USDT |
7,103.4693 |
0.5027 USDT |
0.4988 USDT |
0.5818 USDT |
0.5646 USDT |
| 2024-04-21 |
0.4944 USDT |
4,143.9368 |
0.4740 USDT |
0.4740 USDT |
0.5030 USDT |
0.4914 USDT |
| 2024-04-20 |
0.4684 USDT |
6,745.5394 |
0.4440 USDT |
0.4313 USDT |
0.4865 USDT |
0.4795 USDT |
| 2024-04-19 |
0.4428 USDT |
4,588.1063 |
0.4117 USDT |
0.3776 USDT |
0.4605 USDT |
0.4509 USDT |
| 2024-04-18 |
0.4192 USDT |
10,385.4205 |
0.3875 USDT |
0.3855 USDT |
0.4368 USDT |
0.4329 USDT |
| 2024-04-17 |
0.3948 USDT |
5,113.0866 |
0.4035 USDT |
0.3500 USDT |
0.4190 USDT |
0.4014 USDT |
| 2024-04-16 |
0.4009 USDT |
7,071.0800 |
0.4335 USDT |
0.3707 USDT |
0.4341 USDT |
0.3937 USDT |
| 2024-04-15 |
0.4857 USDT |
7,070.3955 |
0.4562 USDT |
0.4356 USDT |
0.5088 USDT |
0.4362 USDT |
| 2024-04-14 |
0.4373 USDT |
27,972.6465 |
0.4277 USDT |
0.3977 USDT |
0.4766 USDT |
0.4324 USDT |
| 2024-04-13 |
0.4591 USDT |
42,831.0337 |
0.5804 USDT |
0.3250 USDT |
0.5887 USDT |
0.4433 USDT |
| 2024-04-12 |
0.5975 USDT |
16,375.5217 |
0.6201 USDT |
0.4596 USDT |
0.6800 USDT |
0.5468 USDT |
| 2024-04-11 |
0.5908 USDT |
15,800.9910 |
0.6398 USDT |
0.5753 USDT |
0.6500 USDT |
0.6161 USDT |
| 2024-04-10 |
0.5841 USDT |
15,592.3441 |
0.5372 USDT |
0.5370 USDT |
0.6350 USDT |
0.6161 USDT |
| 2024-04-09 |
0.5505 USDT |
17,263.6509 |
0.5716 USDT |
0.5284 USDT |
0.5771 USDT |
0.5486 USDT |
| 2024-04-08 |
0.5787 USDT |
32,890.7324 |
0.5542 USDT |
0.5519 USDT |
0.6116 USDT |
0.5678 USDT |
| 2024-04-07 |
0.5600 USDT |
8,339.0290 |
0.5667 USDT |
0.5513 USDT |
0.5697 USDT |
0.5529 USDT |
| 2024-04-06 |
0.5521 USDT |
6,538.1076 |
0.5301 USDT |
0.5301 USDT |
0.5638 USDT |
0.5591 USDT |
| 2024-04-05 |
0.5429 USDT |
10,760.7157 |
0.5647 USDT |
0.5000 USDT |
0.5758 USDT |
0.5512 USDT |
| 2024-04-04 |
0.5521 USDT |
22,695.8696 |
0.5170 USDT |
0.5122 USDT |
0.5893 USDT |
0.5618 USDT |
| 2024-04-03 |
0.4968 USDT |
12,693.6848 |
0.4751 USDT |
0.4500 USDT |
0.5249 USDT |
0.4859 USDT |
| 2024-04-02 |
0.4990 USDT |
18,341.8952 |
0.5429 USDT |
0.4751 USDT |
0.5429 USDT |
0.4917 USDT |
| 2024-04-01 |
0.5765 USDT |
23,517.5252 |
0.6514 USDT |
0.5319 USDT |
0.6547 USDT |
0.5654 USDT |
| 2024-03-31 |
0.6169 USDT |
17,576.2466 |
0.6308 USDT |
0.5601 USDT |
0.6490 USDT |
0.6425 USDT |
| 2024-03-30 |
0.6430 USDT |
28,519.5204 |
0.6631 USDT |
0.6203 USDT |
0.6657 USDT |
0.6456 USDT |
| 2024-03-29 |
0.6365 USDT |
77,630.4615 |
0.5912 USDT |
0.5560 USDT |
0.7425 USDT |
0.6677 USDT |
| 2024-03-28 |
0.5758 USDT |
56,115.1303 |
0.5700 USDT |
0.5601 USDT |
0.6207 USDT |
0.5799 USDT |
| 2024-03-27 |
0.5643 USDT |
25,281.3094 |
0.6002 USDT |
0.5322 USDT |
0.6065 USDT |
0.5649 USDT |
| 2024-03-26 |
0.5919 USDT |
17,715.0740 |
0.6279 USDT |
0.5649 USDT |
0.6369 USDT |
0.5926 USDT |
| 2024-03-25 |
0.6116 USDT |
15,839.9473 |
0.5621 USDT |
0.5563 USDT |
0.6538 USDT |
0.6182 USDT |
| 2024-03-24 |
0.5349 USDT |
9,098.6575 |
0.5267 USDT |
0.5080 USDT |
0.5572 USDT |
0.5501 USDT |
| 2024-03-23 |
0.5372 USDT |
12,464.4365 |
0.5090 USDT |
0.4972 USDT |
0.5643 USDT |
0.5128 USDT |
| 2024-03-22 |
0.5614 USDT |
24,482.1014 |
0.5236 USDT |
0.4985 USDT |
0.6195 USDT |
0.5083 USDT |
| 2024-03-21 |
0.5390 USDT |
34,812.0212 |
0.5284 USDT |
0.4995 USDT |
0.5722 USDT |
0.5264 USDT |
| 2024-03-20 |
0.4639 USDT |
126,550.5903 |
0.4278 USDT |
0.3966 USDT |
0.5388 USDT |
0.5388 USDT |
| 2024-03-19 |
0.4738 USDT |
93,727.1225 |
0.5799 USDT |
0.3920 USDT |
0.5799 USDT |
0.4993 USDT |
| 2024-03-18 |
0.5864 USDT |
92,674.4649 |
0.6124 USDT |
0.5216 USDT |
0.6855 USDT |
0.5765 USDT |
| 2024-03-17 |
0.6383 USDT |
41,488.1376 |
0.6465 USDT |
0.5508 USDT |
0.6860 USDT |
0.6374 USDT |
| 2024-03-16 |
0.7402 USDT |
49,534.8510 |
0.8800 USDT |
0.6091 USDT |
0.9268 USDT |
0.6948 USDT |
| 2024-03-15 |
0.6983 USDT |
56,892.8152 |
0.7732 USDT |
0.5369 USDT |
0.8140 USDT |
0.8037 USDT |
| 2024-03-14 |
0.7462 USDT |
66,639.0459 |
0.8713 USDT |
0.6169 USDT |
0.8743 USDT |
0.7741 USDT |