Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.3384 USDT |
18,844.1825 |
0.3255 USDT |
0.3183 USDT |
0.3632 USDT |
0.3321 USDT |
| 2025-10-26 |
0.3168 USDT |
1,695.4399 |
0.3173 USDT |
0.3127 USDT |
0.3195 USDT |
0.3154 USDT |
| 2025-10-25 |
0.3018 USDT |
5,795.9422 |
0.3000 USDT |
0.2979 USDT |
0.3088 USDT |
0.3049 USDT |
| 2025-10-24 |
0.3176 USDT |
15,684.9216 |
0.3229 USDT |
0.2935 USDT |
0.3357 USDT |
0.3024 USDT |
| 2025-10-23 |
0.3151 USDT |
30,184.7296 |
0.2768 USDT |
0.2768 USDT |
0.3405 USDT |
0.3094 USDT |
| 2025-10-22 |
0.2712 USDT |
7,680.6072 |
0.2638 USDT |
0.2621 USDT |
0.2806 USDT |
0.2711 USDT |
| 2025-10-21 |
0.2961 USDT |
3,472.7588 |
0.2838 USDT |
0.2657 USDT |
0.3064 USDT |
0.2843 USDT |
| 2025-10-20 |
0.3064 USDT |
7,552.1656 |
0.2984 USDT |
0.2907 USDT |
0.3282 USDT |
0.3018 USDT |
| 2025-10-19 |
0.2968 USDT |
7,185.9138 |
0.2763 USDT |
0.2714 USDT |
0.3063 USDT |
0.3063 USDT |
| 2025-10-18 |
0.2881 USDT |
37,942.0016 |
0.2724 USDT |
0.2724 USDT |
0.3139 USDT |
0.2851 USDT |
| 2025-10-17 |
0.2708 USDT |
57,638.2274 |
0.3312 USDT |
0.2263 USDT |
0.3373 USDT |
0.2672 USDT |
| 2025-10-16 |
0.3486 USDT |
46,849.9914 |
0.3559 USDT |
0.3126 USDT |
0.3825 USDT |
0.3328 USDT |
| 2025-10-15 |
0.3745 USDT |
34,153.9322 |
0.3935 USDT |
0.3463 USDT |
0.4086 USDT |
0.3463 USDT |
| 2025-10-14 |
0.3971 USDT |
184,358.0056 |
0.5214 USDT |
0.3420 USDT |
0.5364 USDT |
0.4041 USDT |
| 2025-10-13 |
0.5103 USDT |
60,303.3596 |
0.5273 USDT |
0.4668 USDT |
0.6113 USDT |
0.4925 USDT |
| 2025-10-12 |
0.3957 USDT |
58,119.8202 |
0.3609 USDT |
0.3384 USDT |
0.5273 USDT |
0.5273 USDT |
| 2025-10-11 |
0.3434 USDT |
74,833.2414 |
0.3571 USDT |
0.3167 USDT |
0.3725 USDT |
0.3724 USDT |
| 2025-10-10 |
0.6750 USDT |
7,463.5888 |
0.6729 USDT |
0.6526 USDT |
0.6933 USDT |
0.6580 USDT |
| 2025-10-09 |
0.6987 USDT |
32,379.1834 |
0.7580 USDT |
0.6285 USDT |
0.7814 USDT |
0.6461 USDT |
| 2025-10-08 |
0.7480 USDT |
12,340.1947 |
0.8098 USDT |
0.7003 USDT |
0.8098 USDT |
0.7712 USDT |
| 2025-10-07 |
0.7373 USDT |
43,628.2078 |
0.6375 USDT |
0.6110 USDT |
0.8277 USDT |
0.7156 USDT |
| 2025-10-06 |
0.6200 USDT |
11,327.3312 |
0.5532 USDT |
0.5456 USDT |
0.6532 USDT |
0.6272 USDT |
| 2025-10-05 |
0.5511 USDT |
5,611.2933 |
0.5278 USDT |
0.5250 USDT |
0.5768 USDT |
0.5324 USDT |
| 2025-10-04 |
0.5594 USDT |
14,840.9779 |
0.5830 USDT |
0.5086 USDT |
0.5878 USDT |
0.5140 USDT |
| 2025-10-03 |
0.5324 USDT |
42,908.0165 |
0.4619 USDT |
0.4504 USDT |
0.5720 USDT |
0.5624 USDT |
| 2025-10-02 |
0.4054 USDT |
16,220.5032 |
0.3902 USDT |
0.3863 USDT |
0.4378 USDT |
0.4378 USDT |
| 2025-10-01 |
0.3852 USDT |
5,690.9915 |
0.3721 USDT |
0.3680 USDT |
0.3938 USDT |
0.3883 USDT |
| 2025-09-30 |
0.3687 USDT |
1,364.5800 |
0.3915 USDT |
0.3661 USDT |
0.3915 USDT |
0.3683 USDT |
| 2025-09-29 |
0.3666 USDT |
3,936.0084 |
0.3512 USDT |
0.3512 USDT |
0.3913 USDT |
0.3844 USDT |
| 2025-09-28 |
0.3361 USDT |
2,339.1219 |
0.3333 USDT |
0.3329 USDT |
0.3421 USDT |
0.3421 USDT |
| 2025-09-27 |
0.3367 USDT |
2,767.4282 |
0.3256 USDT |
0.3256 USDT |
0.3421 USDT |
0.3342 USDT |
| 2025-09-26 |
0.3206 USDT |
7,357.1632 |
0.3133 USDT |
0.3052 USDT |
0.3258 USDT |
0.3258 USDT |
| 2025-09-25 |
0.3558 USDT |
6,800.1009 |
0.3945 USDT |
0.3243 USDT |
0.3945 USDT |
0.3289 USDT |
| 2025-09-24 |
0.3991 USDT |
20,855.6959 |
0.4010 USDT |
0.3766 USDT |
0.4154 USDT |
0.3945 USDT |
| 2025-09-23 |
0.4009 USDT |
31,061.7740 |
0.3727 USDT |
0.3616 USDT |
0.4128 USDT |
0.3890 USDT |
| 2025-09-22 |
0.4093 USDT |
21,286.9372 |
0.4329 USDT |
0.3609 USDT |
0.4329 USDT |
0.3659 USDT |
| 2025-09-21 |
0.4573 USDT |
38,708.4872 |
0.4360 USDT |
0.4305 USDT |
0.4804 USDT |
0.4305 USDT |
| 2025-09-20 |
0.3933 USDT |
11,402.7226 |
0.3709 USDT |
0.3682 USDT |
0.4139 USDT |
0.4062 USDT |
| 2025-09-19 |
0.3662 USDT |
2,634.7445 |
0.3633 USDT |
0.3577 USDT |
0.3870 USDT |
0.3577 USDT |
| 2025-09-18 |
0.3809 USDT |
26,812.0104 |
0.3694 USDT |
0.3653 USDT |
0.3950 USDT |
0.3653 USDT |
| 2025-09-17 |
0.3399 USDT |
14,748.6963 |
0.3389 USDT |
0.3314 USDT |
0.3468 USDT |
0.3356 USDT |
| 2025-09-16 |
0.3385 USDT |
4,714.8504 |
0.3010 USDT |
0.3010 USDT |
0.3450 USDT |
0.3395 USDT |
| 2025-09-15 |
0.3060 USDT |
2,342.5602 |
0.3061 USDT |
0.2945 USDT |
0.3142 USDT |
0.2992 USDT |
| 2025-09-14 |
0.3152 USDT |
15,617.1812 |
0.3154 USDT |
0.3016 USDT |
0.3300 USDT |
0.3075 USDT |
| 2025-09-13 |
0.3100 USDT |
28,468.7343 |
0.3100 USDT |
0.3065 USDT |
0.3283 USDT |
0.3104 USDT |
| 2025-09-12 |
0.2933 USDT |
9,017.7386 |
0.2865 USDT |
0.2864 USDT |
0.3073 USDT |
0.3073 USDT |
| 2025-09-11 |
0.2828 USDT |
2,788.7998 |
0.2757 USDT |
0.2731 USDT |
0.2881 USDT |
0.2789 USDT |
| 2025-09-10 |
0.2705 USDT |
3,531.7288 |
0.2668 USDT |
0.2647 USDT |
0.2864 USDT |
0.2773 USDT |
| 2025-09-09 |
0.2640 USDT |
1,098.5686 |
0.2600 USDT |
0.2591 USDT |
0.2687 USDT |
0.2597 USDT |
| 2025-09-08 |
0.2627 USDT |
5,240.6298 |
0.2670 USDT |
0.2560 USDT |
0.2682 USDT |
0.2646 USDT |