Identifier on Huobi: bbfusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-15 |
0.0099 USDT |
8,061,783.6872 |
0.0095 USDT |
0.0094 USDT |
0.0100 USDT |
0.0097 USDT |
2025-02-14 |
0.0098 USDT |
11,524,617.1084 |
0.0099 USDT |
0.0087 USDT |
0.0095 USDT |
0.0095 USDT |
2025-02-13 |
0.0102 USDT |
14,137,210.1952 |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0102 USDT |
2025-02-12 |
0.0102 USDT |
17,818,931.9332 |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0101 USDT |
2025-02-11 |
0.0103 USDT |
11,180,030.6670 |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
2025-02-10 |
0.0103 USDT |
13,389,653.8720 |
0.0104 USDT |
0.0099 USDT |
0.0101 USDT |
0.0102 USDT |
2025-02-09 |
0.0102 USDT |
16,598,416.2306 |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0104 USDT |
2025-02-08 |
0.0106 USDT |
13,175,757.5113 |
0.0109 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
2025-02-07 |
0.0111 USDT |
12,163,095.3547 |
0.0111 USDT |
0.0107 USDT |
0.0110 USDT |
0.0109 USDT |
2025-02-06 |
0.0108 USDT |
15,194,863.5412 |
0.0108 USDT |
0.0101 USDT |
0.0107 USDT |
0.0114 USDT |
2025-02-05 |
0.0107 USDT |
21,692,504.0159 |
0.0106 USDT |
0.0098 USDT |
0.0109 USDT |
0.0106 USDT |
2025-02-04 |
0.0108 USDT |
10,728,423.6642 |
0.0107 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
2025-02-03 |
0.0117 USDT |
4,836,314.8536 |
0.0125 USDT |
0.0104 USDT |
0.0109 USDT |
0.0106 USDT |
2025-02-02 |
0.0125 USDT |
11,708,164.8631 |
0.0128 USDT |
0.0115 USDT |
0.0125 USDT |
0.0125 USDT |
2025-02-01 |
0.0136 USDT |
9,025,659.7459 |
0.0142 USDT |
0.0125 USDT |
0.0129 USDT |
0.0130 USDT |
2025-01-31 |
0.0143 USDT |
11,696,547.3799 |
0.0145 USDT |
0.0137 USDT |
0.0141 USDT |
0.0148 USDT |
2025-01-30 |
0.0149 USDT |
12,564,406.6356 |
0.0129 USDT |
0.0124 USDT |
0.0130 USDT |
0.0171 USDT |
2025-01-29 |
0.0141 USDT |
12,101,485.9590 |
0.0119 USDT |
0.0118 USDT |
0.0128 USDT |
0.0129 USDT |
2025-01-28 |
0.0125 USDT |
7,005,998.4724 |
0.0128 USDT |
0.0116 USDT |
0.0123 USDT |
0.0124 USDT |
2025-01-27 |
0.0141 USDT |
8,826,716.1378 |
0.0147 USDT |
0.0130 USDT |
0.0132 USDT |
0.0130 USDT |
2025-01-26 |
0.0152 USDT |
3,811,591.2575 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0152 USDT |
2025-01-25 |
0.0152 USDT |
6,751,344.4857 |
0.0153 USDT |
0.0144 USDT |
0.0146 USDT |
0.0149 USDT |
2025-01-24 |
0.0150 USDT |
6,803,128.6330 |
0.0138 USDT |
0.0136 USDT |
0.0143 USDT |
0.0157 USDT |
2025-01-23 |
0.0133 USDT |
7,655,962.1229 |
0.0131 USDT |
0.0119 USDT |
0.0132 USDT |
0.0137 USDT |
2025-01-22 |
0.0127 USDT |
3,049,240.7905 |
0.0122 USDT |
0.0118 USDT |
0.0124 USDT |
0.0131 USDT |
2025-01-21 |
0.0130 USDT |
730,851.3123 |
0.0125 USDT |
0.0115 USDT |
0.0121 USDT |
0.0119 USDT |
2025-01-20 |
0.0121 USDT |
13,523,276.4117 |
0.0122 USDT |
0.0115 USDT |
0.0118 USDT |
0.0123 USDT |
2025-01-19 |
0.0145 USDT |
11,871,934.7294 |
0.0168 USDT |
0.0127 USDT |
0.0133 USDT |
0.0132 USDT |
2025-01-18 |
0.0178 USDT |
3,211,265.4267 |
0.0179 USDT |
0.0173 USDT |
0.0180 USDT |
0.0179 USDT |
2025-01-17 |
0.0179 USDT |
4,521,093.6071 |
0.0176 USDT |
0.0175 USDT |
0.0177 USDT |
0.0180 USDT |
2025-01-16 |
0.0181 USDT |
5,004,983.0793 |
0.0176 USDT |
0.0175 USDT |
0.0178 USDT |
0.0183 USDT |
2025-01-15 |
0.0176 USDT |
6,525,002.0386 |
0.0176 USDT |
0.0164 USDT |
0.0178 USDT |
0.0176 USDT |
2025-01-14 |
0.0180 USDT |
8,109,422.1145 |
0.0187 USDT |
0.0170 USDT |
0.0174 USDT |
0.0173 USDT |
2025-01-13 |
0.0173 USDT |
6,852,746.8231 |
0.0182 USDT |
0.0158 USDT |
0.0171 USDT |
0.0169 USDT |
2025-01-12 |
0.0182 USDT |
3,867,639.1970 |
0.0187 USDT |
0.0176 USDT |
0.0179 USDT |
0.0180 USDT |
2025-01-11 |
0.0188 USDT |
6,414,399.5382 |
0.0194 USDT |
0.0173 USDT |
0.0184 USDT |
0.0183 USDT |
2025-01-10 |
0.0189 USDT |
6,647,769.0099 |
0.0185 USDT |
0.0180 USDT |
0.0188 USDT |
0.0187 USDT |
2025-01-09 |
0.0185 USDT |
2,839,656.8437 |
0.0183 USDT |
0.0171 USDT |
0.0185 USDT |
0.0186 USDT |
2025-01-08 |
0.0201 USDT |
3,379,294.7914 |
0.0200 USDT |
0.0192 USDT |
0.0197 USDT |
0.0193 USDT |
2025-01-07 |
0.0203 USDT |
4,710,410.9513 |
0.0203 USDT |
0.0199 USDT |
0.0204 USDT |
0.0206 USDT |
2025-01-06 |
0.0204 USDT |
5,367,617.9556 |
0.0202 USDT |
0.0201 USDT |
0.0204 USDT |
0.0207 USDT |
2025-01-05 |
0.0203 USDT |
5,629,196.9343 |
0.0203 USDT |
0.0198 USDT |
0.0200 USDT |
0.0203 USDT |
2025-01-04 |
0.0204 USDT |
8,089,834.3966 |
0.0198 USDT |
0.0197 USDT |
0.0204 USDT |
0.0203 USDT |
2025-01-03 |
0.0192 USDT |
1,137,658.6619 |
0.0194 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
2025-01-02 |
0.0201 USDT |
4,099,234.2022 |
0.0208 USDT |
0.0194 USDT |
0.0200 USDT |
0.0197 USDT |
2025-01-01 |
0.0202 USDT |
6,453,565.2532 |
0.0190 USDT |
0.0185 USDT |
0.0192 USDT |
0.0215 USDT |
2024-12-31 |
0.0192 USDT |
9,637,704.6308 |
0.0190 USDT |
0.0182 USDT |
0.0190 USDT |
0.0189 USDT |
2024-12-30 |
0.0187 USDT |
5,006,248.7515 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0195 USDT |
2024-12-29 |
0.0188 USDT |
3,757,584.6799 |
0.0188 USDT |
0.0184 USDT |
0.0187 USDT |
0.0185 USDT |
2024-12-28 |
0.0187 USDT |
5,682,314.8158 |
0.0189 USDT |
0.0184 USDT |
0.0188 USDT |
0.0186 USDT |