Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.2502 USDT |
23,752,493.2869 |
0.2452 USDT |
0.2442 USDT |
0.2495 USDT |
0.2591 USDT |
| 2024-11-04 |
0.2474 USDT |
24,782,146.7056 |
0.2458 USDT |
0.2412 USDT |
0.2464 USDT |
0.2449 USDT |
| 2024-11-03 |
0.2444 USDT |
31,196,013.5601 |
0.2598 USDT |
0.2313 USDT |
0.2385 USDT |
0.2455 USDT |
| 2024-11-02 |
0.2626 USDT |
25,192,054.0962 |
0.2644 USDT |
0.2540 USDT |
0.2594 USDT |
0.2592 USDT |
| 2024-11-01 |
0.2690 USDT |
26,355,635.1007 |
0.2715 USDT |
0.2611 USDT |
0.2657 USDT |
0.2652 USDT |
| 2024-10-31 |
0.2849 USDT |
14,665,892.5100 |
0.2901 USDT |
0.2781 USDT |
0.2817 USDT |
0.2785 USDT |
| 2024-10-30 |
0.2920 USDT |
12,989,993.3000 |
0.2947 USDT |
0.2875 USDT |
0.2915 USDT |
0.2895 USDT |
| 2024-10-29 |
0.2863 USDT |
18,397,225.5218 |
0.2794 USDT |
0.2787 USDT |
0.2838 USDT |
0.2907 USDT |
| 2024-10-28 |
0.2734 USDT |
26,301,119.8871 |
0.2794 USDT |
0.2644 USDT |
0.2716 USDT |
0.2718 USDT |
| 2024-10-27 |
0.2769 USDT |
12,585,729.7575 |
0.2754 USDT |
0.2722 USDT |
0.2755 USDT |
0.2784 USDT |
| 2024-10-26 |
0.2779 USDT |
30,720,915.9858 |
0.2728 USDT |
0.2669 USDT |
0.2733 USDT |
0.2751 USDT |
| 2024-10-25 |
0.3013 USDT |
18,679,243.4224 |
0.3071 USDT |
0.2939 USDT |
0.2995 USDT |
0.2957 USDT |
| 2024-10-24 |
0.3072 USDT |
28,310,718.2962 |
0.3043 USDT |
0.3009 USDT |
0.3060 USDT |
0.3067 USDT |
| 2024-10-23 |
0.3150 USDT |
18,284,572.8266 |
0.3256 USDT |
0.2956 USDT |
0.2988 USDT |
0.2982 USDT |
| 2024-10-22 |
0.3239 USDT |
21,795,273.3455 |
0.3256 USDT |
0.3158 USDT |
0.3201 USDT |
0.3234 USDT |
| 2024-10-21 |
0.3439 USDT |
12,863,482.2100 |
0.3495 USDT |
0.3353 USDT |
0.3402 USDT |
0.3378 USDT |
| 2024-10-20 |
0.3351 USDT |
11,198,509.7082 |
0.3316 USDT |
0.3223 USDT |
0.3266 USDT |
0.3505 USDT |
| 2024-10-19 |
0.3345 USDT |
17,489,373.9010 |
0.3409 USDT |
0.3259 USDT |
0.3285 USDT |
0.3277 USDT |
| 2024-10-18 |
0.3280 USDT |
13,436,136.0335 |
0.3242 USDT |
0.3217 USDT |
0.3266 USDT |
0.3256 USDT |
| 2024-10-17 |
0.3303 USDT |
17,149,860.4610 |
0.3382 USDT |
0.3136 USDT |
0.3207 USDT |
0.3242 USDT |
| 2024-10-16 |
0.3388 USDT |
24,588,881.1394 |
0.3487 USDT |
0.3282 USDT |
0.3345 USDT |
0.3405 USDT |
| 2024-10-15 |
0.3458 USDT |
29,709,110.3491 |
0.3454 USDT |
0.3339 USDT |
0.3395 USDT |
0.3421 USDT |
| 2024-10-14 |
0.3263 USDT |
4,520,176.8988 |
0.3248 USDT |
0.3170 USDT |
0.3210 USDT |
0.3373 USDT |
| 2024-10-13 |
0.3171 USDT |
7,315,167.0851 |
0.3198 USDT |
0.3129 USDT |
0.3159 USDT |
0.3139 USDT |
| 2024-10-12 |
0.3219 USDT |
18,363,270.3140 |
0.3233 USDT |
0.3175 USDT |
0.3200 USDT |
0.3197 USDT |
| 2024-10-11 |
0.3038 USDT |
9,535,200.5263 |
0.3013 USDT |
0.2987 USDT |
0.3030 USDT |
0.3073 USDT |
| 2024-10-10 |
0.2974 USDT |
20,992,156.4123 |
0.2976 USDT |
0.2873 USDT |
0.2947 USDT |
0.2951 USDT |
| 2024-10-09 |
0.3055 USDT |
24,846,027.4179 |
0.3058 USDT |
0.2923 USDT |
0.2983 USDT |
0.2967 USDT |
| 2024-10-08 |
0.3131 USDT |
22,809,281.1443 |
0.3165 USDT |
0.3001 USDT |
0.3023 USDT |
0.3020 USDT |
| 2024-10-07 |
0.3214 USDT |
22,528,623.4880 |
0.3117 USDT |
0.3093 USDT |
0.3173 USDT |
0.3262 USDT |
| 2024-10-06 |
0.3049 USDT |
6,755,409.5020 |
0.3055 USDT |
0.3022 USDT |
0.3046 USDT |
0.3039 USDT |
| 2024-10-05 |
0.3099 USDT |
17,748,094.1999 |
0.3086 USDT |
0.3011 USDT |
0.3027 USDT |
0.3016 USDT |
| 2024-10-04 |
0.2925 USDT |
13,493,316.6697 |
0.2865 USDT |
0.2865 USDT |
0.2903 USDT |
0.2923 USDT |
| 2024-10-03 |
0.2929 USDT |
14,768,511.2286 |
0.2904 USDT |
0.2775 USDT |
0.2883 USDT |
0.2872 USDT |
| 2024-10-02 |
0.3096 USDT |
28,619,197.3874 |
0.3019 USDT |
0.2989 USDT |
0.3062 USDT |
0.3087 USDT |
| 2024-10-01 |
0.3307 USDT |
34,077,233.3254 |
0.3423 USDT |
0.2869 USDT |
0.3055 USDT |
0.2991 USDT |
| 2024-09-30 |
0.3636 USDT |
16,906,958.4503 |
0.3740 USDT |
0.3523 USDT |
0.3599 USDT |
0.3579 USDT |
| 2024-09-29 |
0.3703 USDT |
12,173,142.6041 |
0.3787 USDT |
0.3569 USDT |
0.3663 USDT |
0.3640 USDT |
| 2024-09-28 |
0.3857 USDT |
19,817,846.6402 |
0.3980 USDT |
0.3682 USDT |
0.3754 USDT |
0.3784 USDT |
| 2024-09-27 |
0.4020 USDT |
27,571,308.9017 |
0.4103 USDT |
0.3931 USDT |
0.3981 USDT |
0.3983 USDT |
| 2024-09-26 |
0.3690 USDT |
20,537,152.9039 |
0.3609 USDT |
0.3497 USDT |
0.3558 USDT |
0.4046 USDT |
| 2024-09-25 |
0.3663 USDT |
27,858,262.4009 |
0.3704 USDT |
0.3551 USDT |
0.3603 USDT |
0.3611 USDT |
| 2024-09-24 |
0.3668 USDT |
19,548,880.2829 |
0.3748 USDT |
0.3573 USDT |
0.3635 USDT |
0.3610 USDT |
| 2024-09-23 |
0.3715 USDT |
26,032,173.3070 |
0.3586 USDT |
0.3485 USDT |
0.3643 USDT |
0.3745 USDT |
| 2024-09-22 |
0.3693 USDT |
9,651,124.4794 |
0.3779 USDT |
0.3612 USDT |
0.3673 USDT |
0.3617 USDT |
| 2024-09-21 |
0.3533 USDT |
17,393,773.8556 |
0.3532 USDT |
0.3452 USDT |
0.3492 USDT |
0.3626 USDT |
| 2024-09-20 |
0.3528 USDT |
26,036,099.4299 |
0.3562 USDT |
0.3417 USDT |
0.3463 USDT |
0.3502 USDT |
| 2024-09-19 |
0.3660 USDT |
23,177,423.2910 |
0.3582 USDT |
0.3551 USDT |
0.3600 USDT |
0.3631 USDT |
| 2024-09-18 |
0.3385 USDT |
25,031,894.3203 |
0.3480 USDT |
0.3233 USDT |
0.3317 USDT |
0.3387 USDT |
| 2024-09-17 |
0.3257 USDT |
14,311,413.2137 |
0.3239 USDT |
0.3134 USDT |
0.3187 USDT |
0.3375 USDT |