Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.3140 USDT |
22,491,904.7737 |
0.3136 USDT |
0.3046 USDT |
0.3101 USDT |
0.3151 USDT |
| 2024-09-15 |
0.3333 USDT |
12,489,539.3428 |
0.3329 USDT |
0.3281 USDT |
0.3319 USDT |
0.3312 USDT |
| 2024-09-14 |
0.3316 USDT |
21,697,740.8166 |
0.3287 USDT |
0.3260 USDT |
0.3285 USDT |
0.3322 USDT |
| 2024-09-13 |
0.2990 USDT |
18,393,257.0398 |
0.3004 USDT |
0.2939 USDT |
0.2974 USDT |
0.3155 USDT |
| 2024-09-12 |
0.2910 USDT |
29,443,565.0365 |
0.2887 USDT |
0.2825 USDT |
0.2885 USDT |
0.2930 USDT |
| 2024-09-11 |
0.2917 USDT |
18,186,782.0495 |
0.3095 USDT |
0.2793 USDT |
0.2859 USDT |
0.2804 USDT |
| 2024-09-10 |
0.3130 USDT |
26,262,583.8976 |
0.3199 USDT |
0.3061 USDT |
0.3114 USDT |
0.3133 USDT |
| 2024-09-09 |
0.2998 USDT |
22,446,371.8838 |
0.2995 USDT |
0.2915 USDT |
0.2945 USDT |
0.3141 USDT |
| 2024-09-08 |
0.2974 USDT |
23,887,111.5684 |
0.2980 USDT |
0.2882 USDT |
0.2924 USDT |
0.2956 USDT |
| 2024-09-07 |
0.2899 USDT |
16,637,065.1910 |
0.2838 USDT |
0.2818 USDT |
0.2845 USDT |
0.2969 USDT |
| 2024-09-06 |
0.2861 USDT |
27,944,715.2625 |
0.2816 USDT |
0.2760 USDT |
0.2829 USDT |
0.2851 USDT |
| 2024-09-05 |
0.2901 USDT |
31,667,824.4546 |
0.3009 USDT |
0.2781 USDT |
0.2824 USDT |
0.2835 USDT |
| 2024-09-04 |
0.2865 USDT |
34,797,572.1634 |
0.2770 USDT |
0.2625 USDT |
0.2755 USDT |
0.3016 USDT |
| 2024-09-03 |
0.2835 USDT |
25,030,684.4999 |
0.2866 USDT |
0.2754 USDT |
0.2799 USDT |
0.2801 USDT |
| 2024-09-02 |
0.2695 USDT |
30,861,581.3195 |
0.2559 USDT |
0.2533 USDT |
0.2596 USDT |
0.2803 USDT |
| 2024-09-01 |
0.2668 USDT |
26,928,784.1211 |
0.2698 USDT |
0.2571 USDT |
0.2665 USDT |
0.2600 USDT |
| 2024-08-31 |
0.2836 USDT |
19,205,544.4974 |
0.2863 USDT |
0.2683 USDT |
0.2761 USDT |
0.2684 USDT |
| 2024-08-30 |
0.2835 USDT |
25,671,018.5579 |
0.2765 USDT |
0.2685 USDT |
0.2791 USDT |
0.2838 USDT |
| 2024-08-29 |
0.2793 USDT |
20,954,686.3418 |
0.2689 USDT |
0.2672 USDT |
0.2724 USDT |
0.2846 USDT |
| 2024-08-28 |
0.2709 USDT |
32,665,795.8690 |
0.2768 USDT |
0.2560 USDT |
0.2659 USDT |
0.2667 USDT |
| 2024-08-27 |
0.3093 USDT |
18,637,492.5585 |
0.3093 USDT |
0.2969 USDT |
0.2999 USDT |
0.2996 USDT |
| 2024-08-26 |
0.3278 USDT |
25,002,844.9922 |
0.3367 USDT |
0.3071 USDT |
0.3113 USDT |
0.3105 USDT |
| 2024-08-25 |
0.3451 USDT |
19,858,427.8771 |
0.3602 USDT |
0.3332 USDT |
0.3425 USDT |
0.3415 USDT |
| 2024-08-24 |
0.3647 USDT |
31,256,446.2337 |
0.3584 USDT |
0.3560 USDT |
0.3604 USDT |
0.3600 USDT |
| 2024-08-23 |
0.3260 USDT |
18,918,242.4086 |
0.3198 USDT |
0.3173 USDT |
0.3200 USDT |
0.3368 USDT |
| 2024-08-22 |
0.3155 USDT |
25,240,231.9426 |
0.3107 USDT |
0.3049 USDT |
0.3099 USDT |
0.3194 USDT |
| 2024-08-21 |
0.3020 USDT |
29,376,306.7097 |
0.3065 USDT |
0.2900 USDT |
0.2980 USDT |
0.3125 USDT |
| 2024-08-20 |
0.3133 USDT |
29,265,154.4936 |
0.3161 USDT |
0.2992 USDT |
0.3045 USDT |
0.3062 USDT |
| 2024-08-19 |
0.3082 USDT |
21,043,697.6464 |
0.3053 USDT |
0.3001 USDT |
0.3051 USDT |
0.3008 USDT |
| 2024-08-18 |
0.3153 USDT |
22,096,865.7290 |
0.3179 USDT |
0.3042 USDT |
0.3074 USDT |
0.3121 USDT |
| 2024-08-17 |
0.2874 USDT |
30,614,554.4367 |
0.2622 USDT |
0.2599 USDT |
0.2636 USDT |
0.3137 USDT |
| 2024-08-16 |
0.2685 USDT |
40,590,030.4755 |
0.2771 USDT |
0.2487 USDT |
0.2581 USDT |
0.2616 USDT |
| 2024-08-15 |
0.2986 USDT |
20,269,630.2110 |
0.3086 USDT |
0.2901 USDT |
0.2938 USDT |
0.3042 USDT |
| 2024-08-14 |
0.3176 USDT |
22,562,224.8627 |
0.3181 USDT |
0.3030 USDT |
0.3095 USDT |
0.3087 USDT |
| 2024-08-13 |
0.3031 USDT |
16,904,490.9746 |
0.3125 USDT |
0.2948 USDT |
0.2976 USDT |
0.2967 USDT |
| 2024-08-12 |
0.2962 USDT |
21,940,136.8015 |
0.2874 USDT |
0.2841 USDT |
0.2921 USDT |
0.2964 USDT |
| 2024-08-11 |
0.3172 USDT |
23,775,464.3831 |
0.3181 USDT |
0.2977 USDT |
0.3006 USDT |
0.2990 USDT |
| 2024-08-10 |
0.3177 USDT |
31,750,411.2182 |
0.3232 USDT |
0.3125 USDT |
0.3159 USDT |
0.3200 USDT |
| 2024-08-09 |
0.3229 USDT |
27,655,588.2125 |
0.3296 USDT |
0.3137 USDT |
0.3199 USDT |
0.3199 USDT |
| 2024-08-08 |
0.2963 USDT |
26,473,750.5117 |
0.2740 USDT |
0.2684 USDT |
0.2761 USDT |
0.3209 USDT |
| 2024-08-07 |
0.2926 USDT |
41,013,726.8930 |
0.2933 USDT |
0.2701 USDT |
0.2762 USDT |
0.2731 USDT |
| 2024-08-06 |
0.2915 USDT |
38,252,027.6167 |
0.2699 USDT |
0.2693 USDT |
0.2880 USDT |
0.2977 USDT |
| 2024-08-05 |
0.2731 USDT |
29,542,723.2049 |
0.3067 USDT |
0.2402 USDT |
0.2502 USDT |
0.2762 USDT |
| 2024-08-04 |
0.3214 USDT |
36,632,039.9508 |
0.3207 USDT |
0.2909 USDT |
0.3038 USDT |
0.3168 USDT |
| 2024-08-03 |
0.3437 USDT |
31,447,631.6672 |
0.3419 USDT |
0.3238 USDT |
0.3363 USDT |
0.3294 USDT |
| 2024-08-02 |
0.3669 USDT |
29,487,545.5705 |
0.3792 USDT |
0.3452 USDT |
0.3526 USDT |
0.3474 USDT |
| 2024-08-01 |
0.3693 USDT |
30,030,609.6911 |
0.3916 USDT |
0.3311 USDT |
0.3429 USDT |
0.3410 USDT |
| 2024-07-31 |
0.4030 USDT |
20,509,355.5233 |
0.3964 USDT |
0.3881 USDT |
0.3949 USDT |
0.4107 USDT |
| 2024-07-30 |
0.4097 USDT |
24,795,021.2626 |
0.4065 USDT |
0.3912 USDT |
0.4017 USDT |
0.4004 USDT |
| 2024-07-29 |
0.4128 USDT |
26,145,886.8650 |
0.4030 USDT |
0.3993 USDT |
0.4058 USDT |
0.4120 USDT |