Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
3.2892 USDT |
25,628.5443 |
3.5251 USDT |
3.0685 USDT |
3.6103 USDT |
3.1405 USDT |
| 2022-04-06 |
3.2751 USDT |
17,231.0172 |
3.0559 USDT |
3.0228 USDT |
3.5553 USDT |
3.4666 USDT |
| 2022-04-05 |
2.8717 USDT |
18,487.7278 |
2.9612 USDT |
2.7244 USDT |
2.9950 USDT |
2.8924 USDT |
| 2022-04-04 |
3.0576 USDT |
29,480.6498 |
2.9167 USDT |
2.8936 USDT |
3.2563 USDT |
2.9683 USDT |
| 2022-04-03 |
3.0856 USDT |
6,345.7018 |
3.1978 USDT |
2.9437 USDT |
3.3000 USDT |
2.9478 USDT |
| 2022-04-02 |
3.0222 USDT |
10,721.4848 |
3.0005 USDT |
2.8381 USDT |
3.1706 USDT |
3.1169 USDT |
| 2022-04-01 |
3.3682 USDT |
10,860.1758 |
3.4080 USDT |
2.9913 USDT |
3.7700 USDT |
3.0511 USDT |
| 2022-03-31 |
3.3055 USDT |
15,137.9855 |
3.1648 USDT |
2.9271 USDT |
3.5178 USDT |
3.3778 USDT |
| 2022-03-30 |
3.1629 USDT |
8,600.3764 |
3.3874 USDT |
2.9841 USDT |
3.4949 USDT |
3.1307 USDT |
| 2022-03-29 |
3.3153 USDT |
7,684.9556 |
3.4114 USDT |
3.1407 USDT |
3.4114 USDT |
3.3202 USDT |
| 2022-03-28 |
3.2723 USDT |
8,293.9845 |
3.4144 USDT |
3.1455 USDT |
3.4760 USDT |
3.2561 USDT |
| 2022-03-27 |
3.7030 USDT |
8,608.6717 |
3.7998 USDT |
3.4184 USDT |
3.9054 USDT |
3.4184 USDT |
| 2022-03-26 |
3.8759 USDT |
1,812.4408 |
3.9337 USDT |
3.8077 USDT |
4.0120 USDT |
3.8439 USDT |
| 2022-03-25 |
3.9061 USDT |
10,093.7033 |
3.8702 USDT |
3.6500 USDT |
4.0703 USDT |
3.9211 USDT |
| 2022-03-24 |
3.9985 USDT |
10,031.7063 |
3.9900 USDT |
3.7787 USDT |
4.1217 USDT |
3.8659 USDT |
| 2022-03-23 |
4.1424 USDT |
20,604.5162 |
4.1700 USDT |
3.9079 USDT |
4.3224 USDT |
4.1540 USDT |
| 2022-03-22 |
4.1249 USDT |
13,761.1938 |
4.4336 USDT |
3.9805 USDT |
4.4464 USDT |
4.0868 USDT |
| 2022-03-21 |
4.4959 USDT |
11,595.8706 |
4.5979 USDT |
4.3320 USDT |
4.8079 USDT |
4.4125 USDT |
| 2022-03-20 |
4.5634 USDT |
12,402.7116 |
4.2816 USDT |
4.2741 USDT |
4.7428 USDT |
4.5410 USDT |
| 2022-03-19 |
4.2586 USDT |
5,690.5299 |
4.3936 USDT |
4.1300 USDT |
4.4566 USDT |
4.3788 USDT |
| 2022-03-18 |
4.6186 USDT |
4,975.0190 |
4.6311 USDT |
4.3085 USDT |
4.8661 USDT |
4.3648 USDT |
| 2022-03-17 |
4.7839 USDT |
2,017.7467 |
4.8580 USDT |
4.5406 USDT |
4.9632 USDT |
4.7664 USDT |
| 2022-03-16 |
5.2133 USDT |
7,729.7309 |
5.4558 USDT |
4.7785 USDT |
5.5965 USDT |
4.8876 USDT |
| 2022-03-15 |
5.5932 USDT |
5,010.0573 |
5.3389 USDT |
5.3153 USDT |
5.8387 USDT |
5.4447 USDT |
| 2022-03-14 |
5.6841 USDT |
7,476.5606 |
5.9751 USDT |
5.4673 USDT |
6.0431 USDT |
5.7445 USDT |
| 2022-03-13 |
5.4039 USDT |
3,993.8907 |
5.4986 USDT |
5.2866 USDT |
5.6470 USDT |
5.5800 USDT |
| 2022-03-12 |
5.3398 USDT |
4,347.0177 |
5.4957 USDT |
5.1922 USDT |
5.5271 USDT |
5.2946 USDT |
| 2022-03-11 |
5.5379 USDT |
15,092.1744 |
5.4945 USDT |
5.1689 USDT |
5.8536 USDT |
5.4621 USDT |
| 2022-03-10 |
5.4377 USDT |
25,897.0572 |
4.7491 USDT |
4.6960 USDT |
5.8430 USDT |
5.5095 USDT |
| 2022-03-09 |
4.7519 USDT |
21,315.8208 |
5.2580 USDT |
4.3973 USDT |
5.2735 USDT |
4.7956 USDT |
| 2022-03-08 |
5.2386 USDT |
18,758.0279 |
5.2987 USDT |
4.9950 USDT |
5.5086 USDT |
5.3181 USDT |
| 2022-03-07 |
5.6373 USDT |
22,953.2061 |
5.6305 USDT |
5.1751 USDT |
6.0738 USDT |
5.9299 USDT |
| 2022-03-06 |
5.4467 USDT |
14,786.5416 |
5.2634 USDT |
5.1314 USDT |
5.8581 USDT |
5.4359 USDT |
| 2022-03-05 |
5.6389 USDT |
24,446.5419 |
5.7628 USDT |
5.1500 USDT |
6.0210 USDT |
5.2218 USDT |
| 2022-03-04 |
5.2565 USDT |
31,704.0633 |
4.7366 USDT |
4.7222 USDT |
5.8219 USDT |
5.7302 USDT |
| 2022-03-03 |
4.6792 USDT |
18,168.6483 |
4.5621 USDT |
4.4000 USDT |
4.9415 USDT |
4.7222 USDT |
| 2022-03-02 |
4.5136 USDT |
23,123.6553 |
4.5697 USDT |
4.3430 USDT |
4.7168 USDT |
4.5363 USDT |
| 2022-03-01 |
4.6005 USDT |
52,955.7099 |
5.0661 USDT |
3.9876 USDT |
5.2403 USDT |
4.5489 USDT |
| 2022-02-28 |
6.5996 USDT |
21,324.3499 |
7.1504 USDT |
5.5312 USDT |
7.5807 USDT |
5.5480 USDT |
| 2022-02-27 |
6.7205 USDT |
22,572.3799 |
6.4422 USDT |
6.0300 USDT |
7.2059 USDT |
7.0159 USDT |
| 2022-02-26 |
6.2109 USDT |
10,841.1744 |
6.3410 USDT |
5.7995 USDT |
6.5293 USDT |
6.4896 USDT |
| 2022-02-25 |
6.8852 USDT |
9,809.2811 |
7.2015 USDT |
6.4138 USDT |
7.4097 USDT |
6.4138 USDT |
| 2022-02-24 |
8.4267 USDT |
64,696.8057 |
6.9787 USDT |
6.8016 USDT |
9.4862 USDT |
7.6955 USDT |
| 2022-02-23 |
6.3017 USDT |
10,321.8145 |
6.5049 USDT |
6.0000 USDT |
6.6870 USDT |
6.6052 USDT |
| 2022-02-22 |
7.3101 USDT |
13,709.6647 |
7.6036 USDT |
6.5589 USDT |
8.1170 USDT |
6.6800 USDT |
| 2022-02-21 |
6.6145 USDT |
22,184.2466 |
6.4549 USDT |
5.8311 USDT |
7.2921 USDT |
6.9327 USDT |
| 2022-02-20 |
6.3523 USDT |
27,669.5208 |
5.6684 USDT |
5.6525 USDT |
6.8800 USDT |
6.4794 USDT |
| 2022-02-19 |
5.6743 USDT |
9,294.7963 |
5.7087 USDT |
5.3879 USDT |
5.9365 USDT |
5.7306 USDT |
| 2022-02-18 |
5.6096 USDT |
9,731.1588 |
5.5750 USDT |
5.2252 USDT |
5.9772 USDT |
5.7729 USDT |
| 2022-02-17 |
5.1573 USDT |
24,027.4088 |
4.7473 USDT |
4.6237 USDT |
5.6594 USDT |
5.5563 USDT |