Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.4641 USDT |
23,677,654.8870 |
0.4567 USDT |
0.4497 USDT |
0.4567 USDT |
0.4604 USDT |
| 2024-12-06 |
0.4571 USDT |
19,598,729.7746 |
0.4367 USDT |
0.4330 USDT |
0.4465 USDT |
0.4598 USDT |
| 2024-12-05 |
0.4490 USDT |
14,124,764.2784 |
0.4414 USDT |
0.4160 USDT |
0.4344 USDT |
0.4615 USDT |
| 2024-12-04 |
0.4473 USDT |
14,876,960.0072 |
0.4427 USDT |
0.4345 USDT |
0.4423 USDT |
0.4597 USDT |
| 2024-12-03 |
0.4084 USDT |
19,451,336.7750 |
0.4029 USDT |
0.3775 USDT |
0.4045 USDT |
0.4004 USDT |
| 2024-12-02 |
0.3892 USDT |
20,886,813.1310 |
0.4033 USDT |
0.3654 USDT |
0.3784 USDT |
0.3957 USDT |
| 2024-12-01 |
0.4064 USDT |
15,671,681.4918 |
0.4141 USDT |
0.3964 USDT |
0.4046 USDT |
0.4066 USDT |
| 2024-11-30 |
0.4023 USDT |
15,816,573.0622 |
0.3969 USDT |
0.3912 USDT |
0.3978 USDT |
0.4063 USDT |
| 2024-11-29 |
0.3969 USDT |
14,329,284.5422 |
0.4017 USDT |
0.3887 USDT |
0.3940 USDT |
0.3949 USDT |
| 2024-11-28 |
0.3999 USDT |
17,799,687.0358 |
0.3984 USDT |
0.3882 USDT |
0.3981 USDT |
0.4104 USDT |
| 2024-11-27 |
0.3832 USDT |
29,355,733.8769 |
0.3600 USDT |
0.3514 USDT |
0.3601 USDT |
0.4108 USDT |
| 2024-11-26 |
0.3407 USDT |
32,085,429.3520 |
0.3431 USDT |
0.3083 USDT |
0.3202 USDT |
0.3568 USDT |
| 2024-11-25 |
0.3437 USDT |
34,716,015.2299 |
0.3473 USDT |
0.3296 USDT |
0.3420 USDT |
0.3316 USDT |
| 2024-11-24 |
0.3364 USDT |
21,916,430.6820 |
0.3241 USDT |
0.3073 USDT |
0.3218 USDT |
0.3217 USDT |
| 2024-11-23 |
0.3188 USDT |
28,565,263.6576 |
0.3087 USDT |
0.3058 USDT |
0.3132 USDT |
0.3204 USDT |
| 2024-11-22 |
0.3012 USDT |
31,684,778.6707 |
0.3082 USDT |
0.2892 USDT |
0.2940 USDT |
0.2932 USDT |
| 2024-11-21 |
0.2798 USDT |
18,953,227.6302 |
0.2774 USDT |
0.2663 USDT |
0.2771 USDT |
0.2845 USDT |
| 2024-11-20 |
0.2914 USDT |
30,222,952.4234 |
0.3018 USDT |
0.2726 USDT |
0.2795 USDT |
0.2762 USDT |
| 2024-11-19 |
0.3084 USDT |
33,936,074.1682 |
0.3212 USDT |
0.2930 USDT |
0.3001 USDT |
0.3018 USDT |
| 2024-11-18 |
0.3126 USDT |
28,294,266.5692 |
0.3047 USDT |
0.3021 USDT |
0.3092 USDT |
0.3163 USDT |
| 2024-11-17 |
0.3159 USDT |
17,176,456.7629 |
0.3221 USDT |
0.3011 USDT |
0.3104 USDT |
0.3116 USDT |
| 2024-11-16 |
0.3233 USDT |
18,032,171.8347 |
0.3202 USDT |
0.3179 USDT |
0.3218 USDT |
0.3264 USDT |
| 2024-11-15 |
0.3031 USDT |
27,276,252.8531 |
0.3063 USDT |
0.2912 USDT |
0.2985 USDT |
0.3102 USDT |
| 2024-11-14 |
0.3241 USDT |
23,947,965.9114 |
0.3212 USDT |
0.2993 USDT |
0.3088 USDT |
0.3135 USDT |
| 2024-11-13 |
0.3158 USDT |
10,557,133.1350 |
0.3419 USDT |
0.3023 USDT |
0.3153 USDT |
0.3146 USDT |
| 2024-11-12 |
0.3584 USDT |
25,453,594.4521 |
0.3607 USDT |
0.3266 USDT |
0.3391 USDT |
0.3379 USDT |
| 2024-11-11 |
0.3426 USDT |
34,209,705.7774 |
0.3308 USDT |
0.3249 USDT |
0.3342 USDT |
0.3510 USDT |
| 2024-11-10 |
0.3227 USDT |
25,991,290.8183 |
0.3120 USDT |
0.3051 USDT |
0.3087 USDT |
0.3393 USDT |
| 2024-11-09 |
0.2931 USDT |
28,607,510.7306 |
0.2836 USDT |
0.2796 USDT |
0.2853 USDT |
0.2974 USDT |
| 2024-11-08 |
0.2900 USDT |
21,088,514.9675 |
0.2966 USDT |
0.2843 USDT |
0.2860 USDT |
0.2858 USDT |
| 2024-11-07 |
0.3012 USDT |
14,843,079.4860 |
0.2976 USDT |
0.2884 USDT |
0.2969 USDT |
0.3037 USDT |
| 2024-11-06 |
0.2808 USDT |
31,000,945.5181 |
0.2647 USDT |
0.2644 USDT |
0.2754 USDT |
0.2819 USDT |
| 2024-11-05 |
0.2502 USDT |
23,752,493.2869 |
0.2452 USDT |
0.2442 USDT |
0.2495 USDT |
0.2591 USDT |