Identifier on Kucoin: BNB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.5744 USDT |
118,754.1432 |
0.6576 USDT |
0.4881 USDT |
0.6991 USDT |
0.5716 USDT |
| 2022-05-25 |
0.6785 USDT |
70,289.6721 |
0.6713 USDT |
0.6416 USDT |
0.7307 USDT |
0.6718 USDT |
| 2022-05-24 |
0.6218 USDT |
90,831.3833 |
0.5966 USDT |
0.5761 USDT |
0.6845 USDT |
0.6210 USDT |
| 2022-05-23 |
0.6583 USDT |
113,233.3901 |
0.6175 USDT |
0.6006 USDT |
0.7264 USDT |
0.6120 USDT |
| 2022-05-22 |
0.6065 USDT |
54,727.5200 |
0.5718 USDT |
0.5665 USDT |
0.6408 USDT |
0.6076 USDT |
| 2022-05-21 |
0.5685 USDT |
70,435.4709 |
0.5189 USDT |
0.5081 USDT |
0.5958 USDT |
0.5773 USDT |
| 2022-05-20 |
0.5389 USDT |
53,049.8260 |
0.5364 USDT |
0.4768 USDT |
0.5951 USDT |
0.5160 USDT |
| 2022-05-19 |
0.5237 USDT |
72,895.1751 |
0.4552 USDT |
0.4457 USDT |
0.5690 USDT |
0.5427 USDT |
| 2022-05-18 |
0.4862 USDT |
128,026.6722 |
0.5556 USDT |
0.4615 USDT |
0.5638 USDT |
0.4861 USDT |
| 2022-05-17 |
0.5369 USDT |
67,304.9263 |
0.4972 USDT |
0.4952 USDT |
0.5735 USDT |
0.5256 USDT |
| 2022-05-16 |
0.5059 USDT |
47,122.9656 |
0.5800 USDT |
0.4613 USDT |
0.5800 USDT |
0.5160 USDT |
| 2022-05-15 |
0.5031 USDT |
49,606.2913 |
0.4972 USDT |
0.4470 USDT |
0.5494 USDT |
0.5303 USDT |
| 2022-05-14 |
0.4408 USDT |
276,459.4834 |
0.4639 USDT |
0.3851 USDT |
0.5055 USDT |
0.4578 USDT |
| 2022-05-13 |
0.5115 USDT |
158,779.1620 |
0.3768 USDT |
0.3559 USDT |
0.5868 USDT |
0.4806 USDT |
| 2022-05-12 |
0.3529 USDT |
2,422,213.8844 |
0.4277 USDT |
0.2000 USDT |
0.4923 USDT |
0.3743 USDT |
| 2022-05-11 |
0.5802 USDT |
307,011.1919 |
0.7587 USDT |
0.4246 USDT |
0.7932 USDT |
0.4547 USDT |
| 2022-05-10 |
0.7619 USDT |
152,262.8466 |
0.6484 USDT |
0.5826 USDT |
0.8604 USDT |
0.7710 USDT |
| 2022-05-09 |
0.8347 USDT |
73,113.8195 |
1.1749 USDT |
0.6596 USDT |
1.1997 USDT |
0.6700 USDT |
| 2022-05-08 |
1.2012 USDT |
27,932.4575 |
1.2872 USDT |
1.1244 USDT |
1.2872 USDT |
1.1266 USDT |
| 2022-05-07 |
1.3981 USDT |
8,061.1437 |
1.4441 USDT |
1.3668 USDT |
1.4496 USDT |
1.3668 USDT |
| 2022-05-06 |
1.4299 USDT |
22,557.6831 |
1.4297 USDT |
1.3399 USDT |
1.4788 USDT |
1.4364 USDT |
| 2022-05-05 |
1.6657 USDT |
49,524.7953 |
1.7281 USDT |
1.3577 USDT |
1.8815 USDT |
1.4074 USDT |
| 2022-05-04 |
1.6359 USDT |
20,350.4223 |
1.5002 USDT |
1.5002 USDT |
1.7434 USDT |
1.7320 USDT |
| 2022-05-03 |
1.5394 USDT |
8,211.7541 |
1.5891 USDT |
1.4651 USDT |
1.6072 USDT |
1.4725 USDT |
| 2022-05-02 |
1.5497 USDT |
16,913.0708 |
1.5843 USDT |
1.4958 USDT |
1.6117 USDT |
1.5355 USDT |
| 2022-05-01 |
1.5226 USDT |
9,567.0161 |
1.4411 USDT |
1.4324 USDT |
1.5938 USDT |
1.5555 USDT |
| 2022-04-30 |
1.5902 USDT |
10,444.1332 |
1.6461 USDT |
1.4168 USDT |
1.7254 USDT |
1.4168 USDT |
| 2022-04-29 |
1.7593 USDT |
26,696.9324 |
1.8058 USDT |
1.6119 USDT |
1.8766 USDT |
1.6381 USDT |
| 2022-04-28 |
1.7357 USDT |
13,866.5722 |
1.6229 USDT |
1.5963 USDT |
1.8207 USDT |
1.8070 USDT |
| 2022-04-27 |
1.6253 USDT |
10,673.7792 |
1.5601 USDT |
1.5447 USDT |
1.6894 USDT |
1.6168 USDT |
| 2022-04-26 |
1.7338 USDT |
12,308.4542 |
1.8235 USDT |
1.5351 USDT |
1.8708 USDT |
1.5885 USDT |
| 2022-04-25 |
1.6363 USDT |
21,960.9794 |
1.7391 USDT |
1.5314 USDT |
1.8301 USDT |
1.7762 USDT |
| 2022-04-24 |
1.8009 USDT |
4,353.2076 |
1.7826 USDT |
1.7416 USDT |
1.8366 USDT |
1.7681 USDT |
| 2022-04-23 |
1.8175 USDT |
5,028.4172 |
1.8622 USDT |
1.7325 USDT |
1.8683 USDT |
1.8434 USDT |
| 2022-04-22 |
1.8782 USDT |
12,574.1120 |
1.8378 USDT |
1.8174 USDT |
1.9519 USDT |
1.8621 USDT |
| 2022-04-21 |
2.0654 USDT |
6,602.8424 |
2.0347 USDT |
1.9471 USDT |
2.1547 USDT |
1.9701 USDT |
| 2022-04-20 |
2.1031 USDT |
17,971.0653 |
2.0900 USDT |
1.9771 USDT |
2.2200 USDT |
2.0210 USDT |
| 2022-04-19 |
2.0678 USDT |
39,022.2297 |
2.0224 USDT |
1.9912 USDT |
2.1340 USDT |
2.0747 USDT |
| 2022-04-18 |
1.8972 USDT |
25,541.0931 |
1.8714 USDT |
1.7363 USDT |
2.0914 USDT |
1.9985 USDT |
| 2022-04-17 |
2.0055 USDT |
7,241.6586 |
2.0574 USDT |
1.9645 USDT |
2.0574 USDT |
1.9794 USDT |
| 2022-04-16 |
1.9946 USDT |
11,655.4089 |
2.0367 USDT |
1.9502 USDT |
2.0533 USDT |
1.9918 USDT |
| 2022-04-15 |
2.0221 USDT |
19,948.8135 |
2.0188 USDT |
1.9708 USDT |
2.0741 USDT |
2.0280 USDT |
| 2022-04-14 |
2.0533 USDT |
20,901.4029 |
2.1249 USDT |
1.9502 USDT |
2.1994 USDT |
2.0055 USDT |
| 2022-04-13 |
2.0445 USDT |
46,797.3517 |
1.9880 USDT |
1.9383 USDT |
2.1292 USDT |
2.1022 USDT |
| 2022-04-12 |
1.9240 USDT |
34,075.8562 |
1.7484 USDT |
1.7202 USDT |
2.0250 USDT |
1.9294 USDT |
| 2022-04-11 |
1.9560 USDT |
60,271.3967 |
2.0819 USDT |
1.7625 USDT |
2.1186 USDT |
1.7625 USDT |
| 2022-04-10 |
2.2164 USDT |
13,305.1224 |
2.2268 USDT |
2.1538 USDT |
2.2761 USDT |
2.2451 USDT |
| 2022-04-09 |
2.1943 USDT |
19,985.5839 |
2.1450 USDT |
2.1342 USDT |
2.2860 USDT |
2.1656 USDT |
| 2022-04-08 |
2.2935 USDT |
43,359.7911 |
2.4082 USDT |
2.1695 USDT |
2.4823 USDT |
2.1921 USDT |
| 2022-04-07 |
2.3303 USDT |
61,770.0244 |
2.1700 USDT |
2.0977 USDT |
2.4497 USDT |
2.4043 USDT |