Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
4.2513 USDT |
16,026.6554 |
4.0922 USDT |
3.9097 USDT |
4.6093 USDT |
4.4130 USDT |
| 2022-05-26 |
3.8797 USDT |
17,055.4706 |
3.4380 USDT |
3.2467 USDT |
4.3760 USDT |
3.8995 USDT |
| 2022-05-25 |
3.2971 USDT |
9,255.8272 |
3.3851 USDT |
3.0678 USDT |
3.4905 USDT |
3.3582 USDT |
| 2022-05-24 |
3.6107 USDT |
15,264.9077 |
3.7855 USDT |
3.3277 USDT |
3.9630 USDT |
3.5628 USDT |
| 2022-05-23 |
3.4122 USDT |
17,415.4329 |
3.7244 USDT |
3.1001 USDT |
3.7739 USDT |
3.6983 USDT |
| 2022-05-22 |
3.7894 USDT |
13,241.8367 |
4.0006 USDT |
3.5465 USDT |
4.0062 USDT |
3.7445 USDT |
| 2022-05-21 |
4.1285 USDT |
9,694.0539 |
4.4396 USDT |
3.9231 USDT |
4.5678 USDT |
3.9710 USDT |
| 2022-05-20 |
4.3369 USDT |
14,839.0336 |
4.2706 USDT |
3.8891 USDT |
4.7860 USDT |
4.4474 USDT |
| 2022-05-19 |
4.6131 USDT |
33,636.9674 |
5.3466 USDT |
4.1697 USDT |
5.3980 USDT |
4.2750 USDT |
| 2022-05-18 |
5.0330 USDT |
20,764.8434 |
4.5269 USDT |
4.4395 USDT |
5.2938 USDT |
5.1208 USDT |
| 2022-05-17 |
4.6911 USDT |
8,694.3598 |
4.9873 USDT |
4.3018 USDT |
5.0609 USDT |
4.7167 USDT |
| 2022-05-16 |
4.9600 USDT |
9,116.1495 |
4.4275 USDT |
4.4275 USDT |
5.3436 USDT |
4.9481 USDT |
| 2022-05-15 |
5.1685 USDT |
6,310.5107 |
5.1999 USDT |
4.7700 USDT |
5.7920 USDT |
4.9189 USDT |
| 2022-05-14 |
5.9196 USDT |
61,185.5248 |
5.6381 USDT |
5.1814 USDT |
6.6903 USDT |
5.7905 USDT |
| 2022-05-13 |
5.3121 USDT |
45,807.2880 |
8.4761 USDT |
4.5552 USDT |
9.0000 USDT |
5.4329 USDT |
| 2022-05-12 |
9.1261 USDT |
134,910.4639 |
8.5348 USDT |
6.8663 USDT |
13.0025 USDT |
8.8096 USDT |
| 2022-05-11 |
6.9903 USDT |
61,602.3157 |
5.8051 USDT |
5.5591 USDT |
8.9000 USDT |
8.1576 USDT |
| 2022-05-10 |
5.8975 USDT |
33,035.9611 |
7.4672 USDT |
4.8215 USDT |
8.4400 USDT |
5.6465 USDT |
| 2022-05-09 |
5.8737 USDT |
25,907.1640 |
4.8267 USDT |
4.6878 USDT |
7.0921 USDT |
7.0082 USDT |
| 2022-05-08 |
4.7864 USDT |
10,038.9398 |
4.5172 USDT |
4.5172 USDT |
5.0527 USDT |
5.0137 USDT |
| 2022-05-07 |
4.1308 USDT |
5,491.8611 |
4.0614 USDT |
3.9935 USDT |
4.2500 USDT |
4.2078 USDT |
| 2022-05-06 |
4.1104 USDT |
12,813.2561 |
4.1399 USDT |
3.9557 USDT |
4.3460 USDT |
4.0728 USDT |
| 2022-05-05 |
3.7207 USDT |
28,038.4208 |
3.4500 USDT |
3.1922 USDT |
4.2500 USDT |
4.1151 USDT |
| 2022-05-04 |
3.7714 USDT |
62,868.0524 |
4.0943 USDT |
3.4293 USDT |
4.0943 USDT |
3.4409 USDT |
| 2022-05-03 |
3.9498 USDT |
14,674.7130 |
3.8740 USDT |
3.8246 USDT |
4.1896 USDT |
4.1432 USDT |
| 2022-05-02 |
3.9648 USDT |
40,886.2880 |
3.8932 USDT |
3.8409 USDT |
4.1485 USDT |
3.9868 USDT |
| 2022-05-01 |
4.1513 USDT |
11,931.1934 |
4.3559 USDT |
3.8796 USDT |
4.3853 USDT |
3.9805 USDT |
| 2022-04-30 |
3.9168 USDT |
8,879.3118 |
3.9082 USDT |
3.6894 USDT |
4.3578 USDT |
4.2733 USDT |
| 2022-04-29 |
3.5980 USDT |
10,520.2863 |
3.5337 USDT |
3.4258 USDT |
3.8897 USDT |
3.8122 USDT |
| 2022-04-28 |
3.6620 USDT |
21,744.9270 |
3.9803 USDT |
3.5100 USDT |
4.0668 USDT |
3.5388 USDT |
| 2022-04-27 |
4.0481 USDT |
3,416.3040 |
4.1698 USDT |
3.8994 USDT |
4.2311 USDT |
3.9911 USDT |
| 2022-04-26 |
3.9353 USDT |
5,467.8242 |
3.6413 USDT |
3.5864 USDT |
4.2537 USDT |
4.1140 USDT |
| 2022-04-25 |
3.8863 USDT |
6,480.0562 |
3.8331 USDT |
3.6903 USDT |
4.2901 USDT |
3.7310 USDT |
| 2022-04-24 |
3.7443 USDT |
1,437.4973 |
3.7665 USDT |
3.6424 USDT |
3.8539 USDT |
3.7712 USDT |
| 2022-04-23 |
3.6472 USDT |
3,018.1294 |
3.5828 USDT |
3.5593 USDT |
3.8354 USDT |
3.6103 USDT |
| 2022-04-22 |
3.5517 USDT |
3,873.2741 |
3.6693 USDT |
3.4197 USDT |
3.6790 USDT |
3.5995 USDT |
| 2022-04-21 |
3.2321 USDT |
5,156.9921 |
3.3118 USDT |
3.1457 USDT |
3.4666 USDT |
3.4088 USDT |
| 2022-04-20 |
3.2492 USDT |
2,490.5099 |
3.2609 USDT |
3.0347 USDT |
3.3998 USDT |
3.3196 USDT |
| 2022-04-19 |
3.3207 USDT |
2,912.2625 |
3.3478 USDT |
3.1747 USDT |
3.3917 USDT |
3.2544 USDT |
| 2022-04-18 |
3.6965 USDT |
13,227.2181 |
3.6374 USDT |
3.3656 USDT |
3.9088 USDT |
3.4137 USDT |
| 2022-04-17 |
3.3996 USDT |
1,765.9433 |
3.3555 USDT |
3.3555 USDT |
3.4760 USDT |
3.4547 USDT |
| 2022-04-16 |
3.3991 USDT |
6,353.7352 |
3.4007 USDT |
3.3322 USDT |
3.4994 USDT |
3.4528 USDT |
| 2022-04-15 |
3.3835 USDT |
4,051.7668 |
3.4487 USDT |
3.3238 USDT |
3.4818 USDT |
3.3828 USDT |
| 2022-04-14 |
3.3051 USDT |
10,089.1227 |
3.2557 USDT |
3.1702 USDT |
3.5195 USDT |
3.4515 USDT |
| 2022-04-13 |
3.4126 USDT |
32,162.3574 |
3.4927 USDT |
3.2708 USDT |
3.5895 USDT |
3.2917 USDT |
| 2022-04-12 |
3.7279 USDT |
34,691.7001 |
4.1154 USDT |
3.3986 USDT |
4.1371 USDT |
3.6552 USDT |
| 2022-04-11 |
3.8004 USDT |
28,658.6720 |
3.5354 USDT |
3.4772 USDT |
4.1999 USDT |
4.0560 USDT |
| 2022-04-10 |
3.3438 USDT |
10,955.8473 |
3.3241 USDT |
3.2367 USDT |
3.4520 USDT |
3.3072 USDT |
| 2022-04-09 |
3.3756 USDT |
14,453.1651 |
3.4257 USDT |
3.2731 USDT |
3.4858 USDT |
3.4179 USDT |
| 2022-04-08 |
3.2317 USDT |
31,963.4465 |
3.1183 USDT |
3.0455 USDT |
3.4346 USDT |
3.4166 USDT |