Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |