Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.7240 USDT |
56,916.8501 |
0.5872 USDT |
0.5709 USDT |
0.7947 USDT |
0.7705 USDT |
| 2024-03-12 |
0.5809 USDT |
82,040.9179 |
0.5261 USDT |
0.5261 USDT |
0.6228 USDT |
0.5707 USDT |
| 2024-03-11 |
0.5471 USDT |
37,401.2891 |
0.5678 USDT |
0.4993 USDT |
0.5892 USDT |
0.5405 USDT |
| 2024-03-10 |
0.5405 USDT |
52,426.5643 |
0.4533 USDT |
0.4478 USDT |
0.5967 USDT |
0.5577 USDT |
| 2024-03-09 |
0.4443 USDT |
30,044.9091 |
0.4483 USDT |
0.4337 USDT |
0.4667 USDT |
0.4402 USDT |
| 2024-03-08 |
0.4232 USDT |
36,563.1270 |
0.4200 USDT |
0.3882 USDT |
0.4598 USDT |
0.4363 USDT |
| 2024-03-07 |
0.3508 USDT |
57,805.4612 |
0.3184 USDT |
0.3071 USDT |
0.3959 USDT |
0.3926 USDT |
| 2024-03-06 |
0.2892 USDT |
139,484.6563 |
0.2470 USDT |
0.2279 USDT |
0.3300 USDT |
0.3141 USDT |
| 2024-03-05 |
0.2533 USDT |
394,420.9686 |
0.3302 USDT |
0.2000 USDT |
0.3526 USDT |
0.2537 USDT |
| 2024-03-04 |
0.3324 USDT |
38,628.3562 |
0.3375 USDT |
0.3117 USDT |
0.3460 USDT |
0.3250 USDT |
| 2024-03-03 |
0.3164 USDT |
8,125.9682 |
0.3172 USDT |
0.3000 USDT |
0.3278 USDT |
0.3220 USDT |
| 2024-03-02 |
0.3204 USDT |
73,445.2777 |
0.3146 USDT |
0.3083 USDT |
0.3500 USDT |
0.3180 USDT |
| 2024-03-01 |
0.3110 USDT |
36,118.0402 |
0.2984 USDT |
0.2984 USDT |
0.3187 USDT |
0.3148 USDT |
| 2024-02-29 |
0.3250 USDT |
107,248.7365 |
0.3306 USDT |
0.3046 USDT |
0.3446 USDT |
0.3065 USDT |
| 2024-02-28 |
0.3219 USDT |
257,844.4483 |
0.2908 USDT |
0.2600 USDT |
0.3800 USDT |
0.3165 USDT |
| 2024-02-27 |
0.3018 USDT |
32,315.2933 |
0.3046 USDT |
0.2790 USDT |
0.3125 USDT |
0.2887 USDT |
| 2024-02-26 |
0.2911 USDT |
31,522.7349 |
0.2801 USDT |
0.2648 USDT |
0.3094 USDT |
0.3029 USDT |
| 2024-02-25 |
0.2662 USDT |
63,473.5628 |
0.2595 USDT |
0.2490 USDT |
0.2778 USDT |
0.2756 USDT |
| 2024-02-24 |
0.2545 USDT |
30,160.4721 |
0.2357 USDT |
0.2330 USDT |
0.2657 USDT |
0.2606 USDT |
| 2024-02-23 |
0.2530 USDT |
34,444.8180 |
0.2624 USDT |
0.2308 USDT |
0.2653 USDT |
0.2440 USDT |
| 2024-02-22 |
0.2507 USDT |
65,141.7053 |
0.2499 USDT |
0.2375 USDT |
0.2617 USDT |
0.2556 USDT |
| 2024-02-21 |
0.2282 USDT |
139,821.4967 |
0.2082 USDT |
0.1998 USDT |
0.2380 USDT |
0.2380 USDT |
| 2024-02-20 |
0.2036 USDT |
150,988.9770 |
0.2038 USDT |
0.1893 USDT |
0.2182 USDT |
0.2063 USDT |
| 2024-02-19 |
0.2044 USDT |
14,648.3366 |
0.2018 USDT |
0.2000 USDT |
0.2086 USDT |
0.2023 USDT |
| 2024-02-18 |
0.2030 USDT |
7,505.1303 |
0.1998 USDT |
0.1955 USDT |
0.2133 USDT |
0.2005 USDT |
| 2024-02-17 |
0.2076 USDT |
9,856.4308 |
0.2173 USDT |
0.1933 USDT |
0.2196 USDT |
0.2029 USDT |
| 2024-02-16 |
0.2115 USDT |
39,238.2945 |
0.2043 USDT |
0.2016 USDT |
0.2278 USDT |
0.2055 USDT |
| 2024-02-15 |
0.2072 USDT |
167,968.2778 |
0.1722 USDT |
0.1722 USDT |
0.2277 USDT |
0.2032 USDT |
| 2024-02-14 |
0.1670 USDT |
14,969.6314 |
0.1570 USDT |
0.1570 USDT |
0.1731 USDT |
0.1712 USDT |
| 2024-02-13 |
0.1573 USDT |
11,850.3907 |
0.1637 USDT |
0.1500 USDT |
0.1644 USDT |
0.1573 USDT |
| 2024-02-12 |
0.1549 USDT |
28,660.9343 |
0.1517 USDT |
0.1449 USDT |
0.1663 USDT |
0.1631 USDT |
| 2024-02-11 |
0.1524 USDT |
6,740.8252 |
0.1513 USDT |
0.1495 USDT |
0.1548 USDT |
0.1519 USDT |
| 2024-02-10 |
0.1502 USDT |
11,142.4404 |
0.1525 USDT |
0.1440 USDT |
0.1544 USDT |
0.1467 USDT |
| 2024-02-09 |
0.1500 USDT |
15,934.9004 |
0.1449 USDT |
0.1442 USDT |
0.1552 USDT |
0.1502 USDT |
| 2024-02-08 |
0.1381 USDT |
11,498.7890 |
0.1305 USDT |
0.1305 USDT |
0.1460 USDT |
0.1392 USDT |