Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.2897 USDT |
1,588,792.5065 |
0.2867 USDT |
0.2853 USDT |
0.2901 USDT |
0.2890 USDT |
| 2025-01-25 |
0.2838 USDT |
8,751,917.2568 |
0.2874 USDT |
0.2779 USDT |
0.2818 USDT |
0.2849 USDT |
| 2025-01-24 |
0.2984 USDT |
21,714,187.8223 |
0.2978 USDT |
0.2843 USDT |
0.2887 USDT |
0.2886 USDT |
| 2025-01-23 |
0.2956 USDT |
5,010,139.7067 |
0.3000 USDT |
0.2915 USDT |
0.2944 USDT |
0.2919 USDT |
| 2025-01-22 |
0.3071 USDT |
17,963,293.3986 |
0.3085 USDT |
0.3008 USDT |
0.3040 USDT |
0.3010 USDT |
| 2025-01-21 |
0.2989 USDT |
30,134,211.7078 |
0.3013 USDT |
0.2836 USDT |
0.2913 USDT |
0.3092 USDT |
| 2025-01-20 |
0.3035 USDT |
21,083,100.9451 |
0.2977 USDT |
0.2768 USDT |
0.2902 USDT |
0.3207 USDT |
| 2025-01-19 |
0.3182 USDT |
32,864,185.7075 |
0.3295 USDT |
0.2916 USDT |
0.3035 USDT |
0.2985 USDT |
| 2025-01-18 |
0.3442 USDT |
9,041,240.1238 |
0.3670 USDT |
0.3275 USDT |
0.3342 USDT |
0.3294 USDT |
| 2025-01-17 |
0.3567 USDT |
13,387,689.5467 |
0.3452 USDT |
0.3439 USDT |
0.3474 USDT |
0.3628 USDT |
| 2025-01-16 |
0.3460 USDT |
12,456,182.1478 |
0.3543 USDT |
0.3386 USDT |
0.3429 USDT |
0.3516 USDT |
| 2025-01-15 |
0.3374 USDT |
16,709,788.8004 |
0.3452 USDT |
0.3204 USDT |
0.3271 USDT |
0.3532 USDT |
| 2025-01-14 |
0.3227 USDT |
8,884,404.6911 |
0.3184 USDT |
0.3165 USDT |
0.3216 USDT |
0.3234 USDT |
| 2025-01-13 |
0.3227 USDT |
8,387,237.8601 |
0.3367 USDT |
0.3017 USDT |
0.3053 USDT |
0.3036 USDT |
| 2025-01-12 |
0.3429 USDT |
3,771,555.0277 |
0.3475 USDT |
0.3365 USDT |
0.3408 USDT |
0.3398 USDT |
| 2025-01-11 |
0.3489 USDT |
6,183,968.3572 |
0.3530 USDT |
0.3423 USDT |
0.3450 USDT |
0.3425 USDT |
| 2025-01-10 |
0.3543 USDT |
13,571,181.5471 |
0.3502 USDT |
0.3423 USDT |
0.3505 USDT |
0.3568 USDT |
| 2025-01-09 |
0.3574 USDT |
17,266,382.8590 |
0.3677 USDT |
0.3408 USDT |
0.3489 USDT |
0.3506 USDT |
| 2025-01-08 |
0.3818 USDT |
7,415,676.2788 |
0.3927 USDT |
0.3664 USDT |
0.3737 USDT |
0.3791 USDT |
| 2025-01-07 |
0.4441 USDT |
5,995,209.9516 |
0.4615 USDT |
0.4326 USDT |
0.4390 USDT |
0.4372 USDT |
| 2025-01-06 |
0.4534 USDT |
7,510,288.3211 |
0.4614 USDT |
0.4432 USDT |
0.4481 USDT |
0.4639 USDT |
| 2025-01-05 |
0.4546 USDT |
6,484,213.5631 |
0.4568 USDT |
0.4444 USDT |
0.4501 USDT |
0.4597 USDT |
| 2025-01-04 |
0.4670 USDT |
2,395,985.5253 |
0.4692 USDT |
0.4617 USDT |
0.4672 USDT |
0.4707 USDT |
| 2025-01-03 |
0.4592 USDT |
4,095,777.4294 |
0.4581 USDT |
0.4455 USDT |
0.4532 USDT |
0.4582 USDT |
| 2025-01-02 |
0.4410 USDT |
8,876,435.7019 |
0.4229 USDT |
0.4199 USDT |
0.4325 USDT |
0.4571 USDT |
| 2025-01-01 |
0.4153 USDT |
11,148,623.1919 |
0.4183 USDT |
0.4030 USDT |
0.4093 USDT |
0.4267 USDT |
| 2024-12-31 |
0.4142 USDT |
6,001,813.0578 |
0.4222 USDT |
0.4058 USDT |
0.4121 USDT |
0.4230 USDT |
| 2024-12-30 |
0.4289 USDT |
11,830,727.0216 |
0.4315 USDT |
0.4122 USDT |
0.4188 USDT |
0.4145 USDT |
| 2024-12-29 |
0.4452 USDT |
7,891,420.2692 |
0.4696 USDT |
0.4253 USDT |
0.4294 USDT |
0.4277 USDT |
| 2024-12-28 |
0.4481 USDT |
12,256,515.1875 |
0.4517 USDT |
0.4335 USDT |
0.4408 USDT |
0.4679 USDT |
| 2024-12-27 |
0.4136 USDT |
8,139,746.4815 |
0.4073 USDT |
0.4012 USDT |
0.4099 USDT |
0.4342 USDT |
| 2024-12-26 |
0.4151 USDT |
11,736,724.2173 |
0.4290 USDT |
0.4002 USDT |
0.4136 USDT |
0.4092 USDT |
| 2024-12-25 |
0.4315 USDT |
17,018,761.2449 |
0.4325 USDT |
0.4221 USDT |
0.4278 USDT |
0.4292 USDT |
| 2024-12-24 |
0.4148 USDT |
22,615,650.0394 |
0.4117 USDT |
0.3982 USDT |
0.4059 USDT |
0.4318 USDT |
| 2024-12-23 |
0.3573 USDT |
2,773,778.1763 |
0.3626 USDT |
0.3504 USDT |
0.3587 USDT |
0.3562 USDT |
| 2024-12-22 |
0.3580 USDT |
10,246,125.6935 |
0.3617 USDT |
0.3474 USDT |
0.3570 USDT |
0.3603 USDT |
| 2024-12-21 |
0.3963 USDT |
20,263,431.3216 |
0.3971 USDT |
0.3651 USDT |
0.3832 USDT |
0.3821 USDT |
| 2024-12-20 |
0.3572 USDT |
30,328,680.0836 |
0.3870 USDT |
0.3146 USDT |
0.3353 USDT |
0.3501 USDT |
| 2024-12-19 |
0.4228 USDT |
31,744,458.4092 |
0.4430 USDT |
0.3807 USDT |
0.3981 USDT |
0.3809 USDT |
| 2024-12-18 |
0.4542 USDT |
24,968,651.9902 |
0.4739 USDT |
0.3957 USDT |
0.4299 USDT |
0.4295 USDT |
| 2024-12-17 |
0.4952 USDT |
13,019,419.2291 |
0.5016 USDT |
0.4830 USDT |
0.4911 USDT |
0.4897 USDT |
| 2024-12-16 |
0.5275 USDT |
17,611,839.7278 |
0.5564 USDT |
0.5091 USDT |
0.5196 USDT |
0.5193 USDT |
| 2024-12-15 |
0.5042 USDT |
17,865,708.5737 |
0.4772 USDT |
0.4701 USDT |
0.4787 USDT |
0.5448 USDT |
| 2024-12-14 |
0.5111 USDT |
13,040,285.3280 |
0.5005 USDT |
0.4823 USDT |
0.4928 USDT |
0.4888 USDT |
| 2024-12-13 |
0.4879 USDT |
25,941,473.2698 |
0.4679 USDT |
0.4554 USDT |
0.4692 USDT |
0.5023 USDT |
| 2024-12-12 |
0.4600 USDT |
15,186,306.5477 |
0.4191 USDT |
0.4141 USDT |
0.4212 USDT |
0.4693 USDT |
| 2024-12-11 |
0.3769 USDT |
26,467,266.5381 |
0.3579 USDT |
0.3430 USDT |
0.3534 USDT |
0.4209 USDT |
| 2024-12-10 |
0.3537 USDT |
44,874,324.2624 |
0.3668 USDT |
0.3234 USDT |
0.3370 USDT |
0.3527 USDT |
| 2024-12-09 |
0.4312 USDT |
12,965,023.5968 |
0.4582 USDT |
0.4047 USDT |
0.4109 USDT |
0.4072 USDT |
| 2024-12-08 |
0.4506 USDT |
16,180,986.8504 |
0.4623 USDT |
0.4316 USDT |
0.4433 USDT |
0.4544 USDT |