Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-10 |
0.4332 USDT |
26,863,892.6957 |
0.4168 USDT |
0.4059 USDT |
0.4135 USDT |
0.4392 USDT |
| 2024-07-09 |
0.4085 USDT |
34,987,008.8196 |
0.4166 USDT |
0.3955 USDT |
0.4030 USDT |
0.4158 USDT |
| 2024-07-08 |
0.4058 USDT |
29,667,722.2567 |
0.3910 USDT |
0.3691 USDT |
0.3842 USDT |
0.4173 USDT |
| 2024-07-07 |
0.4082 USDT |
30,947,874.5723 |
0.4076 USDT |
0.3912 USDT |
0.3967 USDT |
0.3957 USDT |
| 2024-07-06 |
0.3406 USDT |
26,983,641.8537 |
0.3167 USDT |
0.3157 USDT |
0.3269 USDT |
0.3734 USDT |
| 2024-07-05 |
0.3233 USDT |
45,130,368.8354 |
0.3558 USDT |
0.3040 USDT |
0.3201 USDT |
0.3211 USDT |
| 2024-07-04 |
0.3988 USDT |
21,328,534.1167 |
0.4051 USDT |
0.3882 USDT |
0.3938 USDT |
0.3912 USDT |
| 2024-07-03 |
0.4397 USDT |
19,769,780.1495 |
0.4615 USDT |
0.4212 USDT |
0.4339 USDT |
0.4313 USDT |
| 2024-07-02 |
0.4563 USDT |
22,284,301.7588 |
0.4612 USDT |
0.4462 USDT |
0.4524 USDT |
0.4485 USDT |
| 2024-07-01 |
0.4602 USDT |
26,147,042.9936 |
0.4738 USDT |
0.4475 USDT |
0.4556 USDT |
0.4589 USDT |
| 2024-06-30 |
0.4488 USDT |
25,995,726.7013 |
0.4217 USDT |
0.4135 USDT |
0.4215 USDT |
0.4734 USDT |
| 2024-06-29 |
0.4352 USDT |
20,337,228.6286 |
0.4298 USDT |
0.4195 USDT |
0.4304 USDT |
0.4475 USDT |
| 2024-06-28 |
0.4381 USDT |
18,191,560.4272 |
0.4447 USDT |
0.4272 USDT |
0.4377 USDT |
0.4284 USDT |
| 2024-06-27 |
0.4431 USDT |
21,224,587.6908 |
0.4403 USDT |
0.4306 USDT |
0.4391 USDT |
0.4377 USDT |
| 2024-06-26 |
0.4347 USDT |
24,193,863.7617 |
0.4393 USDT |
0.4196 USDT |
0.4298 USDT |
0.4346 USDT |
| 2024-06-25 |
0.4044 USDT |
35,597,318.4592 |
0.3778 USDT |
0.3760 USDT |
0.3860 USDT |
0.4340 USDT |
| 2024-06-24 |
0.3695 USDT |
44,201,280.0651 |
0.3679 USDT |
0.3442 USDT |
0.3667 USDT |
0.3777 USDT |
| 2024-06-23 |
0.3966 USDT |
24,225,805.3779 |
0.3984 USDT |
0.3658 USDT |
0.3759 USDT |
0.3715 USDT |
| 2024-06-22 |
0.3913 USDT |
27,925,367.5608 |
0.3981 USDT |
0.3803 USDT |
0.3885 USDT |
0.4067 USDT |
| 2024-06-21 |
0.4026 USDT |
39,783,309.2267 |
0.3942 USDT |
0.3794 USDT |
0.3924 USDT |
0.3968 USDT |
| 2024-06-20 |
0.4013 USDT |
34,397,702.8943 |
0.4018 USDT |
0.3800 USDT |
0.3945 USDT |
0.3983 USDT |
| 2024-06-19 |
0.4112 USDT |
41,856,689.1200 |
0.4096 USDT |
0.3939 USDT |
0.4026 USDT |
0.4009 USDT |
| 2024-06-18 |
0.4064 USDT |
39,201,062.4164 |
0.4391 USDT |
0.3765 USDT |
0.4030 USDT |
0.4041 USDT |
| 2024-06-17 |
0.4836 USDT |
35,100,635.1285 |
0.5424 USDT |
0.4332 USDT |
0.4510 USDT |
0.4466 USDT |
| 2024-06-16 |
0.5519 USDT |
18,712,522.9576 |
0.5472 USDT |
0.5252 USDT |
0.5374 USDT |
0.5563 USDT |
| 2024-06-15 |
0.5322 USDT |
28,300,493.4185 |
0.5082 USDT |
0.4935 USDT |
0.5063 USDT |
0.5426 USDT |
| 2024-06-14 |
0.5110 USDT |
29,780,945.7422 |
0.4964 USDT |
0.4846 USDT |
0.5006 USDT |
0.4981 USDT |
| 2024-06-13 |
0.5077 USDT |
30,752,186.5845 |
0.5318 USDT |
0.4830 USDT |
0.4984 USDT |
0.4999 USDT |
| 2024-06-12 |
0.5363 USDT |
37,407,276.8726 |
0.5238 USDT |
0.4955 USDT |
0.5245 USDT |
0.5340 USDT |
| 2024-06-11 |
0.5349 USDT |
33,610,486.8248 |
0.5876 USDT |
0.4981 USDT |
0.5125 USDT |
0.5230 USDT |
| 2024-06-10 |
0.6087 USDT |
16,695,414.7425 |
0.6494 USDT |
0.5758 USDT |
0.5942 USDT |
0.6030 USDT |
| 2024-06-09 |
0.6476 USDT |
20,174,266.0218 |
0.6434 USDT |
0.6265 USDT |
0.6414 USDT |
0.6498 USDT |