Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.0034 USDT |
1,646,786.5269 |
0.0032 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-03-26 |
0.0033 USDT |
2,658,921.0608 |
0.0031 USDT |
0.0029 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-25 |
0.0030 USDT |
352,414.4328 |
0.0035 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |
| 2024-03-24 |
0.0037 USDT |
36,602.0148 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-03-23 |
0.0035 USDT |
422,163.9179 |
0.0038 USDT |
0.0034 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-03-22 |
0.0034 USDT |
1,205,037.4804 |
0.0037 USDT |
0.0030 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-03-21 |
0.0036 USDT |
1,527,240.0256 |
0.0037 USDT |
0.0034 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-03-20 |
0.0043 USDT |
13,977,212.8290 |
0.0049 USDT |
0.0036 USDT |
0.0051 USDT |
0.0036 USDT |
| 2024-03-19 |
0.0045 USDT |
2,859,677.3049 |
0.0039 USDT |
0.0038 USDT |
0.0051 USDT |
0.0044 USDT |
| 2024-03-18 |
0.0038 USDT |
3,025,653.9035 |
0.0036 USDT |
0.0033 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-03-17 |
0.0036 USDT |
1,338,771.4990 |
0.0034 USDT |
0.0033 USDT |
0.0040 USDT |
0.0035 USDT |
| 2024-03-16 |
0.0030 USDT |
4,206,961.8926 |
0.0027 USDT |
0.0026 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-03-15 |
0.0035 USDT |
4,376,053.7029 |
0.0032 USDT |
0.0031 USDT |
0.0041 USDT |
0.0031 USDT |
| 2024-03-14 |
0.0033 USDT |
5,232,989.1723 |
0.0029 USDT |
0.0029 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-03-13 |
0.0038 USDT |
6,102,957.6055 |
0.0049 USDT |
0.0034 USDT |
0.0050 USDT |
0.0034 USDT |
| 2024-03-12 |
0.0050 USDT |
1,815,621.9766 |
0.0052 USDT |
0.0046 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-03-11 |
0.0052 USDT |
1,502,307.1483 |
0.0051 USDT |
0.0050 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-03-10 |
0.0053 USDT |
2,075,530.5073 |
0.0067 USDT |
0.0048 USDT |
0.0068 USDT |
0.0051 USDT |
| 2024-03-09 |
0.0068 USDT |
436,078.1057 |
0.0069 USDT |
0.0064 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-03-08 |
0.0073 USDT |
1,086,773.9760 |
0.0074 USDT |
0.0067 USDT |
0.0079 USDT |
0.0069 USDT |
| 2024-03-07 |
0.0093 USDT |
778,876.5955 |
0.0104 USDT |
0.0081 USDT |
0.0106 USDT |
0.0081 USDT |
| 2024-03-06 |
0.0116 USDT |
948,761.8514 |
0.0135 USDT |
0.0102 USDT |
0.0146 USDT |
0.0106 USDT |
| 2024-03-05 |
0.0155 USDT |
2,263,182.5243 |
0.0124 USDT |
0.0118 USDT |
0.0177 USDT |
0.0137 USDT |
| 2024-03-04 |
0.0126 USDT |
113,855.8433 |
0.0128 USDT |
0.0120 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-03-03 |
0.0132 USDT |
143,143.8685 |
0.0130 USDT |
0.0126 USDT |
0.0143 USDT |
0.0129 USDT |
| 2024-03-02 |
0.0134 USDT |
27,095.2098 |
0.0134 USDT |
0.0128 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-03-01 |
0.0134 USDT |
103,591.0179 |
0.0138 USDT |
0.0131 USDT |
0.0140 USDT |
0.0134 USDT |
| 2024-02-29 |
0.0131 USDT |
161,289.1187 |
0.0127 USDT |
0.0124 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-02-28 |
0.0137 USDT |
633,296.4587 |
0.0154 USDT |
0.0119 USDT |
0.0154 USDT |
0.0135 USDT |
| 2024-02-27 |
0.0151 USDT |
73,193.3263 |
0.0148 USDT |
0.0148 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-02-26 |
0.0159 USDT |
139,765.6480 |
0.0167 USDT |
0.0146 USDT |
0.0169 USDT |
0.0146 USDT |
| 2024-02-25 |
0.0173 USDT |
33,746.0799 |
0.0177 USDT |
0.0163 USDT |
0.0180 USDT |
0.0163 USDT |
| 2024-02-24 |
0.0182 USDT |
76,121.4998 |
0.0187 USDT |
0.0176 USDT |
0.0190 USDT |
0.0176 USDT |
| 2024-02-23 |
0.0187 USDT |
99,365.1227 |
0.0188 USDT |
0.0177 USDT |
0.0198 USDT |
0.0188 USDT |
| 2024-02-22 |
0.0188 USDT |
298,259.0511 |
0.0187 USDT |
0.0177 USDT |
0.0196 USDT |
0.0181 USDT |
| 2024-02-21 |
0.0214 USDT |
298,433.8472 |
0.0236 USDT |
0.0195 USDT |
0.0241 USDT |
0.0199 USDT |
| 2024-02-20 |
0.0236 USDT |
90,757.4833 |
0.0241 USDT |
0.0226 USDT |
0.0255 USDT |
0.0237 USDT |
| 2024-02-19 |
0.0240 USDT |
10,642.4539 |
0.0241 USDT |
0.0234 USDT |
0.0242 USDT |
0.0236 USDT |
| 2024-02-18 |
0.0243 USDT |
58,724.2112 |
0.0237 USDT |
0.0232 USDT |
0.0249 USDT |
0.0241 USDT |
| 2024-02-17 |
0.0237 USDT |
251,424.3475 |
0.0226 USDT |
0.0226 USDT |
0.0248 USDT |
0.0240 USDT |
| 2024-02-16 |
0.0231 USDT |
145,725.9663 |
0.0240 USDT |
0.0214 USDT |
0.0243 USDT |
0.0237 USDT |
| 2024-02-15 |
0.0239 USDT |
229,559.6507 |
0.0289 USDT |
0.0214 USDT |
0.0295 USDT |
0.0236 USDT |
| 2024-02-14 |
0.0310 USDT |
29,749.7262 |
0.0327 USDT |
0.0295 USDT |
0.0328 USDT |
0.0300 USDT |
| 2024-02-13 |
0.0323 USDT |
48,529.0570 |
0.0322 USDT |
0.0312 USDT |
0.0343 USDT |
0.0329 USDT |
| 2024-02-12 |
0.0339 USDT |
62,088.4714 |
0.0344 USDT |
0.0313 USDT |
0.0361 USDT |
0.0320 USDT |
| 2024-02-11 |
0.0343 USDT |
102,127.0636 |
0.0343 USDT |
0.0338 USDT |
0.0350 USDT |
0.0347 USDT |
| 2024-02-10 |
0.0352 USDT |
9,180.6021 |
0.0347 USDT |
0.0341 USDT |
0.0361 USDT |
0.0351 USDT |
| 2024-02-09 |
0.0350 USDT |
34,460.7997 |
0.0367 USDT |
0.0339 USDT |
0.0367 USDT |
0.0353 USDT |
| 2024-02-08 |
0.0387 USDT |
84,538.1890 |
0.0403 USDT |
0.0362 USDT |
0.0403 USDT |
0.0376 USDT |
| 2024-02-07 |
0.0411 USDT |
9,672.1980 |
0.0432 USDT |
0.0405 USDT |
0.0432 USDT |
0.0408 USDT |