Identifier on Kucoin: BNB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0431 USDT |
4,740.4275 |
0.0433 USDT |
0.0427 USDT |
0.0434 USDT |
0.0428 USDT |
| 2024-02-05 |
0.0425 USDT |
30,679.4342 |
0.0417 USDT |
0.0417 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-02-04 |
0.0437 USDT |
24,647.4520 |
0.0442 USDT |
0.0414 USDT |
0.0446 USDT |
0.0414 USDT |
| 2024-02-03 |
0.0440 USDT |
2,826.8302 |
0.0431 USDT |
0.0431 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-02-02 |
0.0437 USDT |
10,654.2311 |
0.0440 USDT |
0.0424 USDT |
0.0442 USDT |
0.0439 USDT |
| 2024-02-01 |
0.0450 USDT |
14,603.0971 |
0.0442 USDT |
0.0438 USDT |
0.0459 USDT |
0.0439 USDT |
| 2024-01-31 |
0.0426 USDT |
29,281.8469 |
0.0418 USDT |
0.0412 USDT |
0.0444 USDT |
0.0444 USDT |
| 2024-01-30 |
0.0398 USDT |
12,506.5588 |
0.0403 USDT |
0.0394 USDT |
0.0410 USDT |
0.0402 USDT |
| 2024-01-29 |
0.0408 USDT |
8,726.4640 |
0.0407 USDT |
0.0400 USDT |
0.0420 USDT |
0.0406 USDT |
| 2024-01-28 |
0.0420 USDT |
4,613.0688 |
0.0421 USDT |
0.0413 USDT |
0.0432 USDT |
0.0427 USDT |
| 2024-01-27 |
0.0425 USDT |
6,799.7686 |
0.0434 USDT |
0.0417 USDT |
0.0434 USDT |
0.0422 USDT |
| 2024-01-26 |
0.0445 USDT |
13,966.5237 |
0.0486 USDT |
0.0434 USDT |
0.0486 USDT |
0.0442 USDT |
| 2024-01-25 |
0.0491 USDT |
6,677.8366 |
0.0487 USDT |
0.0474 USDT |
0.0514 USDT |
0.0490 USDT |
| 2024-01-24 |
0.0479 USDT |
16,456.9942 |
0.0463 USDT |
0.0455 USDT |
0.0494 USDT |
0.0488 USDT |
| 2024-01-23 |
0.0483 USDT |
87,663.2451 |
0.0437 USDT |
0.0422 USDT |
0.0520 USDT |
0.0467 USDT |
| 2024-01-22 |
0.0426 USDT |
97,950.3438 |
0.0389 USDT |
0.0389 USDT |
0.0444 USDT |
0.0441 USDT |
| 2024-01-21 |
0.0394 USDT |
33,526.2136 |
0.0400 USDT |
0.0381 USDT |
0.0401 USDT |
0.0381 USDT |
| 2024-01-20 |
0.0411 USDT |
106,488.0226 |
0.0416 USDT |
0.0403 USDT |
0.0423 USDT |
0.0403 USDT |
| 2024-01-19 |
0.0428 USDT |
19,944.9617 |
0.0429 USDT |
0.0409 USDT |
0.0449 USDT |
0.0425 USDT |
| 2024-01-18 |
0.0434 USDT |
27,392.2897 |
0.0442 USDT |
0.0416 USDT |
0.0443 USDT |
0.0430 USDT |
| 2024-01-17 |
0.0432 USDT |
52,200.8465 |
0.0421 USDT |
0.0419 USDT |
0.0449 USDT |
0.0448 USDT |
| 2024-01-16 |
0.0417 USDT |
62,784.6211 |
0.0413 USDT |
0.0407 USDT |
0.0426 USDT |
0.0417 USDT |
| 2024-01-15 |
0.0412 USDT |
62,550.6152 |
0.0469 USDT |
0.0398 USDT |
0.0469 USDT |
0.0409 USDT |
| 2024-01-14 |
0.0492 USDT |
43,972.8546 |
0.0492 USDT |
0.0467 USDT |
0.0506 USDT |
0.0480 USDT |
| 2024-01-13 |
0.0515 USDT |
34,377.9950 |
0.0514 USDT |
0.0487 USDT |
0.0534 USDT |
0.0487 USDT |
| 2024-01-12 |
0.0495 USDT |
88,105.3693 |
0.0477 USDT |
0.0446 USDT |
0.0539 USDT |
0.0514 USDT |
| 2024-01-11 |
0.0463 USDT |
189,574.1000 |
0.0475 USDT |
0.0419 USDT |
0.0489 USDT |
0.0465 USDT |
| 2024-01-10 |
0.0492 USDT |
211,702.4662 |
0.0498 USDT |
0.0456 USDT |
0.0554 USDT |
0.0480 USDT |
| 2024-01-09 |
0.0496 USDT |
14,201.5574 |
0.0494 USDT |
0.0478 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-01-08 |
0.0514 USDT |
127,610.1854 |
0.0497 USDT |
0.0457 USDT |
0.0557 USDT |
0.0468 USDT |
| 2024-01-07 |
0.0484 USDT |
104,148.5467 |
0.0483 USDT |
0.0474 USDT |
0.0501 USDT |
0.0482 USDT |
| 2024-01-06 |
0.0503 USDT |
82,495.4437 |
0.0451 USDT |
0.0451 USDT |
0.0523 USDT |
0.0497 USDT |
| 2024-01-05 |
0.0467 USDT |
189,424.9156 |
0.0432 USDT |
0.0421 USDT |
0.0495 USDT |
0.0463 USDT |
| 2024-01-04 |
0.0453 USDT |
30,356.2948 |
0.0458 USDT |
0.0436 USDT |
0.0474 USDT |
0.0452 USDT |
| 2024-01-03 |
0.0497 USDT |
250,153.3101 |
0.0550 USDT |
0.0420 USDT |
0.0658 USDT |
0.0468 USDT |
| 2024-01-02 |
0.0536 USDT |
36,385.0568 |
0.0543 USDT |
0.0507 USDT |
0.0582 USDT |
0.0562 USDT |
| 2024-01-01 |
0.0559 USDT |
40,308.4617 |
0.0559 USDT |
0.0538 USDT |
0.0583 USDT |
0.0558 USDT |
| 2023-12-31 |
0.0524 USDT |
72,988.0491 |
0.0538 USDT |
0.0496 USDT |
0.0561 USDT |
0.0553 USDT |
| 2023-12-30 |
0.0545 USDT |
46,973.1492 |
0.0567 USDT |
0.0524 USDT |
0.0567 USDT |
0.0534 USDT |
| 2023-12-29 |
0.0543 USDT |
213,602.7652 |
0.0522 USDT |
0.0509 USDT |
0.0580 USDT |
0.0570 USDT |
| 2023-12-28 |
0.0491 USDT |
848,323.9631 |
0.0522 USDT |
0.0448 USDT |
0.0541 USDT |
0.0518 USDT |
| 2023-12-27 |
0.0634 USDT |
286,303.4171 |
0.0693 USDT |
0.0539 USDT |
0.0776 USDT |
0.0547 USDT |
| 2023-12-26 |
0.0764 USDT |
206,462.8467 |
0.1010 USDT |
0.0648 USDT |
0.1030 USDT |
0.0723 USDT |
| 2023-12-25 |
0.1025 USDT |
11,975.7326 |
0.1038 USDT |
0.0992 USDT |
0.1051 USDT |
0.1012 USDT |
| 2023-12-24 |
0.0980 USDT |
39,915.0517 |
0.0987 USDT |
0.0957 USDT |
0.1019 USDT |
0.1010 USDT |
| 2023-12-23 |
0.0995 USDT |
9,714.7398 |
0.0967 USDT |
0.0967 USDT |
0.1029 USDT |
0.0980 USDT |
| 2023-12-22 |
0.1014 USDT |
30,754.1677 |
0.0970 USDT |
0.0922 USDT |
0.1059 USDT |
0.0965 USDT |
| 2023-12-21 |
0.0988 USDT |
90,030.4012 |
0.1134 USDT |
0.0930 USDT |
0.1157 USDT |
0.0976 USDT |
| 2023-12-20 |
0.1153 USDT |
91,614.5784 |
0.1226 USDT |
0.1107 USDT |
0.1266 USDT |
0.1139 USDT |
| 2023-12-19 |
0.1292 USDT |
36,667.2742 |
0.1426 USDT |
0.1219 USDT |
0.1426 USDT |
0.1226 USDT |