Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.1661 USDT |
206,741.5494 |
0.1719 USDT |
0.1571 USDT |
0.1749 USDT |
0.1624 USDT |
| 2023-03-22 |
0.1657 USDT |
634,458.6427 |
0.1573 USDT |
0.1490 USDT |
0.1798 USDT |
0.1717 USDT |
| 2023-03-21 |
0.1598 USDT |
344,357.1189 |
0.1666 USDT |
0.1490 USDT |
0.1750 USDT |
0.1521 USDT |
| 2023-03-20 |
0.1582 USDT |
292,809.1009 |
0.1614 USDT |
0.1526 USDT |
0.1652 USDT |
0.1624 USDT |
| 2023-03-19 |
0.1630 USDT |
402,515.8069 |
0.1716 USDT |
0.1537 USDT |
0.1750 USDT |
0.1599 USDT |
| 2023-03-18 |
0.1618 USDT |
295,984.2782 |
0.1622 USDT |
0.1503 USDT |
0.1778 USDT |
0.1743 USDT |
| 2023-03-17 |
0.1745 USDT |
566,051.1124 |
0.1814 USDT |
0.1623 USDT |
0.1889 USDT |
0.1646 USDT |
| 2023-03-16 |
0.1935 USDT |
472,856.7691 |
0.2326 USDT |
0.1727 USDT |
0.2417 USDT |
0.1793 USDT |
| 2023-03-15 |
0.2336 USDT |
204,521.5304 |
0.2268 USDT |
0.2187 USDT |
0.2452 USDT |
0.2328 USDT |
| 2023-03-14 |
0.2179 USDT |
210,591.8266 |
0.2288 USDT |
0.2032 USDT |
0.2427 USDT |
0.2269 USDT |
| 2023-03-13 |
0.2407 USDT |
238,919.3978 |
0.2863 USDT |
0.2123 USDT |
0.2930 USDT |
0.2278 USDT |
| 2023-03-12 |
0.3212 USDT |
75,496.0956 |
0.3328 USDT |
0.2945 USDT |
0.3390 USDT |
0.2987 USDT |
| 2023-03-11 |
0.3344 USDT |
164,090.2907 |
0.3279 USDT |
0.3106 USDT |
0.3617 USDT |
0.3386 USDT |
| 2023-03-10 |
0.3446 USDT |
165,764.7817 |
0.3328 USDT |
0.3285 USDT |
0.3770 USDT |
0.3311 USDT |
| 2023-03-09 |
0.3156 USDT |
174,596.8786 |
0.3003 USDT |
0.2871 USDT |
0.3672 USDT |
0.3374 USDT |
| 2023-03-08 |
0.2929 USDT |
198,487.0190 |
0.2926 USDT |
0.2770 USDT |
0.3086 USDT |
0.2860 USDT |
| 2023-03-07 |
0.3037 USDT |
106,633.0166 |
0.2996 USDT |
0.2926 USDT |
0.3156 USDT |
0.3038 USDT |
| 2023-03-06 |
0.3052 USDT |
95,997.3951 |
0.2967 USDT |
0.2935 USDT |
0.3189 USDT |
0.2961 USDT |
| 2023-03-05 |
0.2920 USDT |
96,365.7040 |
0.2965 USDT |
0.2849 USDT |
0.3018 USDT |
0.2937 USDT |
| 2023-03-04 |
0.2945 USDT |
84,060.0621 |
0.2937 USDT |
0.2900 USDT |
0.3036 USDT |
0.2942 USDT |
| 2023-03-03 |
0.2929 USDT |
100,400.7887 |
0.2682 USDT |
0.2661 USDT |
0.3070 USDT |
0.2958 USDT |
| 2023-03-02 |
0.2709 USDT |
66,793.6178 |
0.2634 USDT |
0.2603 USDT |
0.2795 USDT |
0.2694 USDT |
| 2023-03-01 |
0.2549 USDT |
68,263.2820 |
0.2664 USDT |
0.2500 USDT |
0.2664 USDT |
0.2654 USDT |
| 2023-02-28 |
0.2640 USDT |
124,459.8340 |
0.2593 USDT |
0.2530 USDT |
0.2790 USDT |
0.2670 USDT |
| 2023-02-27 |
0.2565 USDT |
94,929.5775 |
0.2478 USDT |
0.2468 USDT |
0.2689 USDT |
0.2574 USDT |
| 2023-02-26 |
0.2608 USDT |
40,930.1860 |
0.2700 USDT |
0.2469 USDT |
0.2720 USDT |
0.2495 USDT |
| 2023-02-25 |
0.2707 USDT |
21,628.6482 |
0.2686 USDT |
0.2662 USDT |
0.2756 USDT |
0.2704 USDT |
| 2023-02-24 |
0.2612 USDT |
92,267.9192 |
0.2525 USDT |
0.2444 USDT |
0.2750 USDT |
0.2716 USDT |
| 2023-02-23 |
0.2477 USDT |
75,629.5088 |
0.2469 USDT |
0.2373 USDT |
0.2600 USDT |
0.2523 USDT |
| 2023-02-22 |
0.2567 USDT |
76,937.1401 |
0.2472 USDT |
0.2472 USDT |
0.2724 USDT |
0.2606 USDT |
| 2023-02-21 |
0.2474 USDT |
91,112.0212 |
0.2399 USDT |
0.2362 USDT |
0.2538 USDT |
0.2435 USDT |
| 2023-02-20 |
0.2396 USDT |
33,645.6189 |
0.2474 USDT |
0.2294 USDT |
0.2568 USDT |
0.2417 USDT |
| 2023-02-19 |
0.2395 USDT |
56,393.1960 |
0.2382 USDT |
0.2324 USDT |
0.2505 USDT |
0.2498 USDT |
| 2023-02-18 |
0.2394 USDT |
90,004.7435 |
0.2458 USDT |
0.2324 USDT |
0.2458 USDT |
0.2428 USDT |
| 2023-02-17 |
0.2534 USDT |
114,537.9911 |
0.2692 USDT |
0.2446 USDT |
0.2732 USDT |
0.2512 USDT |
| 2023-02-16 |
0.2334 USDT |
188,014.9289 |
0.2419 USDT |
0.2134 USDT |
0.2552 USDT |
0.2544 USDT |
| 2023-02-15 |
0.2785 USDT |
163,621.6214 |
0.3035 USDT |
0.2382 USDT |
0.3112 USDT |
0.2473 USDT |
| 2023-02-14 |
0.3121 USDT |
245,455.1708 |
0.3114 USDT |
0.2890 USDT |
0.3351 USDT |
0.3043 USDT |
| 2023-02-13 |
0.3130 USDT |
642,586.4794 |
0.2689 USDT |
0.2575 USDT |
0.3408 USDT |
0.3116 USDT |
| 2023-02-12 |
0.2621 USDT |
100,699.7017 |
0.2725 USDT |
0.2457 USDT |
0.2815 USDT |
0.2566 USDT |
| 2023-02-11 |
0.2783 USDT |
23,032.9200 |
0.2887 USDT |
0.2717 USDT |
0.2888 USDT |
0.2717 USDT |
| 2023-02-10 |
0.2852 USDT |
62,130.8626 |
0.2858 USDT |
0.2781 USDT |
0.2948 USDT |
0.2900 USDT |
| 2023-02-09 |
0.2724 USDT |
150,077.0780 |
0.2419 USDT |
0.2403 USDT |
0.2949 USDT |
0.2901 USDT |
| 2023-02-08 |
0.2340 USDT |
88,222.0955 |
0.2292 USDT |
0.2232 USDT |
0.2468 USDT |
0.2426 USDT |
| 2023-02-07 |
0.2392 USDT |
108,931.9553 |
0.2500 USDT |
0.2292 USDT |
0.2505 USDT |
0.2324 USDT |
| 2023-02-06 |
0.2442 USDT |
60,799.3775 |
0.2415 USDT |
0.2343 USDT |
0.2559 USDT |
0.2409 USDT |
| 2023-02-05 |
0.2323 USDT |
114,010.2569 |
0.2345 USDT |
0.2188 USDT |
0.2485 USDT |
0.2444 USDT |
| 2023-02-04 |
0.2352 USDT |
31,437.3555 |
0.2328 USDT |
0.2278 USDT |
0.2427 USDT |
0.2359 USDT |
| 2023-02-03 |
0.2436 USDT |
161,718.1125 |
0.2522 USDT |
0.2233 USDT |
0.2636 USDT |
0.2378 USDT |
| 2023-02-02 |
0.2378 USDT |
102,312.8970 |
0.2676 USDT |
0.2243 USDT |
0.2690 USDT |
0.2381 USDT |