Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
3.9296 USDT |
30,625.0655 |
3.7045 USDT |
3.6063 USDT |
4.1547 USDT |
3.8744 USDT |
| 2021-11-27 |
3.5551 USDT |
10,468.4836 |
3.9054 USDT |
3.2301 USDT |
3.9566 USDT |
3.4547 USDT |
| 2021-11-26 |
3.8527 USDT |
76,254.7977 |
3.1353 USDT |
2.8652 USDT |
4.2166 USDT |
3.8860 USDT |
| 2021-11-25 |
3.3299 USDT |
19,430.8434 |
4.1645 USDT |
2.9844 USDT |
4.1748 USDT |
3.2855 USDT |
| 2021-11-24 |
4.2754 USDT |
22,225.1073 |
4.1182 USDT |
4.0439 USDT |
4.4098 USDT |
4.2375 USDT |
| 2021-11-23 |
4.3813 USDT |
15,585.7912 |
4.9527 USDT |
3.7368 USDT |
4.9759 USDT |
4.0117 USDT |
| 2021-11-22 |
4.6820 USDT |
20,697.4982 |
4.4088 USDT |
4.4088 USDT |
4.9152 USDT |
4.7931 USDT |
| 2021-11-21 |
4.2599 USDT |
8,091.5492 |
4.0142 USDT |
3.9629 USDT |
4.4929 USDT |
4.3069 USDT |
| 2021-11-20 |
4.5488 USDT |
6,313.0602 |
4.5614 USDT |
4.2445 USDT |
4.7485 USDT |
4.5824 USDT |
| 2021-11-19 |
5.7031 USDT |
8,902.4001 |
6.2636 USDT |
4.3973 USDT |
6.5266 USDT |
4.5164 USDT |
| 2021-11-18 |
5.7629 USDT |
6,039.2178 |
5.0326 USDT |
4.8109 USDT |
6.6989 USDT |
6.2176 USDT |
| 2021-11-17 |
5.0725 USDT |
9,851.1763 |
4.7596 USDT |
4.7197 USDT |
5.6000 USDT |
5.1396 USDT |
| 2021-11-16 |
4.5348 USDT |
33,077.7119 |
3.9600 USDT |
3.9545 USDT |
5.0708 USDT |
4.7860 USDT |
| 2021-11-15 |
3.7856 USDT |
17,391.5393 |
3.6630 USDT |
3.5151 USDT |
3.9440 USDT |
3.9284 USDT |
| 2021-11-14 |
3.6570 USDT |
16,143.4586 |
3.6444 USDT |
3.5002 USDT |
3.9262 USDT |
3.7220 USDT |
| 2021-11-13 |
3.7726 USDT |
9,534.4945 |
4.1713 USDT |
3.6000 USDT |
4.2732 USDT |
3.6745 USDT |
| 2021-11-12 |
4.3504 USDT |
8,165.8538 |
4.1403 USDT |
4.0444 USDT |
4.6431 USDT |
4.2294 USDT |
| 2021-11-11 |
4.2306 USDT |
6,325.8577 |
4.4427 USDT |
3.9950 USDT |
4.6458 USDT |
4.1239 USDT |
| 2021-11-10 |
3.8170 USDT |
8,708.8800 |
4.0483 USDT |
3.4900 USDT |
4.2187 USDT |
3.8603 USDT |
| 2021-11-09 |
3.8454 USDT |
7,508.2261 |
3.6875 USDT |
3.6400 USDT |
4.0760 USDT |
3.9815 USDT |
| 2021-11-08 |
3.8780 USDT |
19,534.7948 |
3.7860 USDT |
3.6856 USDT |
4.0550 USDT |
3.8007 USDT |
| 2021-11-07 |
3.5742 USDT |
80,850.2624 |
4.0182 USDT |
3.3900 USDT |
4.1017 USDT |
3.6290 USDT |
| 2021-11-06 |
4.5164 USDT |
33,074.6918 |
4.6850 USDT |
4.2138 USDT |
4.9493 USDT |
4.2138 USDT |
| 2021-11-05 |
4.7537 USDT |
19,098.5659 |
6.3363 USDT |
4.3612 USDT |
6.3539 USDT |
4.6100 USDT |
| 2021-11-04 |
6.4215 USDT |
2,900.3616 |
5.9876 USDT |
5.9876 USDT |
6.6869 USDT |
6.3431 USDT |
| 2021-11-03 |
6.6153 USDT |
6,410.3873 |
6.4484 USDT |
5.8721 USDT |
7.0000 USDT |
5.9098 USDT |
| 2021-11-02 |
6.4544 USDT |
3,785.7143 |
6.6860 USDT |
6.0465 USDT |
7.0139 USDT |
6.2839 USDT |
| 2021-11-01 |
7.4651 USDT |
5,009.0264 |
7.5915 USDT |
6.7396 USDT |
8.1748 USDT |
6.7423 USDT |
| 2021-10-31 |
7.8061 USDT |
9,728.6342 |
7.5140 USDT |
7.2100 USDT |
8.2961 USDT |
7.8785 USDT |
| 2021-10-30 |
7.5429 USDT |
8,092.9815 |
7.3965 USDT |
6.9994 USDT |
8.2000 USDT |
7.6519 USDT |
| 2021-10-29 |
7.7803 USDT |
16,345.2890 |
9.6463 USDT |
7.1531 USDT |
9.7933 USDT |
7.2977 USDT |
| 2021-10-28 |
10.6590 USDT |
5,841.8218 |
13.1045 USDT |
9.4008 USDT |
13.5074 USDT |
9.7810 USDT |
| 2021-10-27 |
12.5063 USDT |
3,051.4667 |
11.0717 USDT |
10.5695 USDT |
13.9018 USDT |
13.2074 USDT |
| 2021-10-26 |
10.7590 USDT |
1,161.6164 |
10.4422 USDT |
10.2481 USDT |
11.1713 USDT |
11.1713 USDT |
| 2021-10-25 |
10.5426 USDT |
721.1667 |
10.9081 USDT |
10.1767 USDT |
10.9081 USDT |
10.3804 USDT |
| 2021-10-24 |
11.0541 USDT |
3,790.2223 |
10.1767 USDT |
10.0701 USDT |
11.3430 USDT |
10.8818 USDT |
| 2021-10-23 |
10.4196 USDT |
2,408.9398 |
10.4907 USDT |
10.1263 USDT |
10.8245 USDT |
10.2608 USDT |
| 2021-10-22 |
10.0338 USDT |
5,505.0682 |
10.5112 USDT |
8.9906 USDT |
10.5669 USDT |
10.3804 USDT |
| 2021-10-21 |
9.9803 USDT |
5,695.8469 |
9.0267 USDT |
8.8579 USDT |
10.7969 USDT |
10.4291 USDT |
| 2021-10-20 |
9.1304 USDT |
375.2044 |
10.0328 USDT |
8.7666 USDT |
10.0515 USDT |
8.9523 USDT |