Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.4048 USDT |
20,527,565.5920 |
0.4093 USDT |
0.3946 USDT |
0.4009 USDT |
0.4079 USDT |
| 2024-07-27 |
0.4122 USDT |
32,018,103.3105 |
0.4119 USDT |
0.3945 USDT |
0.4055 USDT |
0.4093 USDT |
| 2024-07-26 |
0.4026 USDT |
28,785,052.8833 |
0.3824 USDT |
0.3812 USDT |
0.3867 USDT |
0.4128 USDT |
| 2024-07-25 |
0.3816 USDT |
43,227,590.8821 |
0.3920 USDT |
0.3653 USDT |
0.3784 USDT |
0.3810 USDT |
| 2024-07-24 |
0.4004 USDT |
24,365,627.0240 |
0.3948 USDT |
0.3929 USDT |
0.4000 USDT |
0.4090 USDT |
| 2024-07-23 |
0.4204 USDT |
28,150,590.8695 |
0.4305 USDT |
0.3972 USDT |
0.4059 USDT |
0.4011 USDT |
| 2024-07-22 |
0.4716 USDT |
22,495,421.8314 |
0.4871 USDT |
0.4567 USDT |
0.4589 USDT |
0.4581 USDT |
| 2024-07-21 |
0.4867 USDT |
26,778,225.7413 |
0.4767 USDT |
0.4609 USDT |
0.4813 USDT |
0.4843 USDT |
| 2024-07-20 |
0.4839 USDT |
24,262,972.7049 |
0.4814 USDT |
0.4703 USDT |
0.4752 USDT |
0.4812 USDT |
| 2024-07-19 |
0.4690 USDT |
29,528,988.0871 |
0.4842 USDT |
0.4572 USDT |
0.4636 USDT |
0.4773 USDT |
| 2024-07-18 |
0.4694 USDT |
21,596,112.5587 |
0.4617 USDT |
0.4467 USDT |
0.4597 USDT |
0.4478 USDT |
| 2024-07-17 |
0.4744 USDT |
21,258,986.3068 |
0.4718 USDT |
0.4600 USDT |
0.4703 USDT |
0.4662 USDT |
| 2024-07-16 |
0.4775 USDT |
27,962,723.6424 |
0.5073 USDT |
0.4505 USDT |
0.4629 USDT |
0.4773 USDT |
| 2024-07-15 |
0.4816 USDT |
31,093,678.0461 |
0.4742 USDT |
0.4633 USDT |
0.4738 USDT |
0.5085 USDT |
| 2024-07-14 |
0.4788 USDT |
21,358,178.5121 |
0.4758 USDT |
0.4651 USDT |
0.4743 USDT |
0.4755 USDT |
| 2024-07-13 |
0.4560 USDT |
27,882,537.1822 |
0.4107 USDT |
0.4101 USDT |
0.4167 USDT |
0.4746 USDT |
| 2024-07-12 |
0.4092 USDT |
23,264,707.3697 |
0.4205 USDT |
0.3981 USDT |
0.4021 USDT |
0.4195 USDT |
| 2024-07-11 |
0.4358 USDT |
27,329,575.8419 |
0.4374 USDT |
0.4187 USDT |
0.4241 USDT |
0.4196 USDT |