Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.1142 USDT |
3,892,630.2856 |
0.1180 USDT |
0.1000 USDT |
0.1087 USDT |
0.1192 USDT |
| 2023-07-11 |
0.1222 USDT |
3,299,798.2997 |
0.1211 USDT |
0.1130 USDT |
0.1199 USDT |
0.1276 USDT |
| 2023-07-10 |
0.1248 USDT |
3,677,709.0396 |
0.1120 USDT |
0.1069 USDT |
0.1165 USDT |
0.1297 USDT |
| 2023-07-09 |
0.1389 USDT |
2,651,215.9329 |
0.1431 USDT |
0.1330 USDT |
0.1371 USDT |
0.1375 USDT |
| 2023-07-08 |
0.1463 USDT |
2,499,961.3211 |
0.1483 USDT |
0.1437 USDT |
0.1451 USDT |
0.1448 USDT |
| 2023-07-07 |
0.1486 USDT |
2,517,486.9709 |
0.1469 USDT |
0.1448 USDT |
0.1464 USDT |
0.1481 USDT |
| 2023-07-06 |
0.1529 USDT |
2,823,895.6210 |
0.1551 USDT |
0.1511 USDT |
0.1520 USDT |
0.1520 USDT |
| 2023-07-05 |
0.1551 USDT |
3,014,378.5312 |
0.1596 USDT |
0.1510 USDT |
0.1537 USDT |
0.1539 USDT |
| 2023-07-04 |
0.1621 USDT |
3,158,812.9164 |
0.1592 USDT |
0.1566 USDT |
0.1589 USDT |
0.1596 USDT |
| 2023-07-03 |
0.1589 USDT |
2,553,910.6536 |
0.1500 USDT |
0.1498 USDT |
0.1542 USDT |
0.1599 USDT |
| 2023-07-02 |
0.1513 USDT |
2,760,950.5913 |
0.1526 USDT |
0.1425 USDT |
0.1486 USDT |
0.1521 USDT |
| 2023-07-01 |
0.1542 USDT |
3,476,020.6198 |
0.1537 USDT |
0.1513 USDT |
0.1535 USDT |
0.1527 USDT |
| 2023-06-30 |
0.1550 USDT |
3,080,462.7429 |
0.1560 USDT |
0.1500 USDT |
0.1543 USDT |
0.1607 USDT |
| 2023-06-29 |
0.1578 USDT |
3,573,450.6463 |
0.1583 USDT |
0.1505 USDT |
0.1560 USDT |
0.1558 USDT |
| 2023-06-28 |
0.1645 USDT |
3,581,140.0987 |
0.1554 USDT |
0.1529 USDT |
0.1552 USDT |
0.1638 USDT |
| 2023-06-27 |
0.1571 USDT |
3,508,842.0606 |
0.1606 USDT |
0.1542 USDT |
0.1562 USDT |
0.1556 USDT |
| 2023-06-26 |
0.1611 USDT |
3,144,279.7229 |
0.1604 USDT |
0.1542 USDT |
0.1590 USDT |
0.1629 USDT |
| 2023-06-25 |
0.1608 USDT |
2,983,197.2108 |
0.1616 USDT |
0.1581 USDT |
0.1614 USDT |
0.1607 USDT |
| 2023-06-24 |
0.1617 USDT |
2,413,509.2144 |
0.1606 USDT |
0.1587 USDT |
0.1611 USDT |
0.1611 USDT |
| 2023-06-23 |
0.1646 USDT |
2,977,244.6692 |
0.1746 USDT |
0.1560 USDT |
0.1621 USDT |
0.1607 USDT |
| 2023-06-22 |
0.1800 USDT |
2,938,705.7286 |
0.1824 USDT |
0.1700 USDT |
0.1788 USDT |
0.1730 USDT |
| 2023-06-21 |
0.1867 USDT |
2,208,985.8399 |
0.1821 USDT |
0.1781 USDT |
0.1855 USDT |
0.1852 USDT |
| 2023-06-20 |
0.1825 USDT |
3,028,703.3535 |
0.2000 USDT |
0.1551 USDT |
0.1701 USDT |
0.2012 USDT |
| 2023-06-19 |
0.2056 USDT |
2,663,689.6281 |
0.2033 USDT |
0.1981 USDT |
0.2011 USDT |
0.2011 USDT |
| 2023-06-18 |
0.2226 USDT |
2,205,130.5168 |
0.2359 USDT |
0.1995 USDT |
0.2194 USDT |
0.2051 USDT |
| 2023-06-17 |
0.2616 USDT |
1,740,734.3515 |
0.2767 USDT |
0.2439 USDT |
0.2541 USDT |
0.2578 USDT |
| 2023-06-16 |
0.2604 USDT |
1,617,265.7800 |
0.2653 USDT |
0.2522 USDT |
0.2570 USDT |
0.2715 USDT |
| 2023-06-15 |
0.2584 USDT |
1,659,251.1700 |
0.2544 USDT |
0.2394 USDT |
0.2557 USDT |
0.2575 USDT |
| 2023-06-14 |
0.2513 USDT |
1,626,373.6036 |
0.2600 USDT |
0.2303 USDT |
0.2454 USDT |
0.2543 USDT |
| 2023-06-13 |
0.2525 USDT |
1,777,559.5374 |
0.2587 USDT |
0.2353 USDT |
0.2513 USDT |
0.2625 USDT |
| 2023-06-12 |
0.2675 USDT |
1,910,768.8786 |
0.2721 USDT |
0.2526 USDT |
0.2620 USDT |
0.2567 USDT |
| 2023-06-11 |
0.2827 USDT |
1,935,286.6732 |
0.2382 USDT |
0.2301 USDT |
0.2416 USDT |
0.2717 USDT |
| 2023-06-10 |
0.2624 USDT |
1,460,574.0113 |
0.3132 USDT |
0.2319 USDT |
0.2463 USDT |
0.2492 USDT |
| 2023-06-09 |
0.3472 USDT |
1,255,045.7851 |
0.3663 USDT |
0.3337 USDT |
0.3365 USDT |
0.3350 USDT |
| 2023-06-08 |
0.3845 USDT |
1,319,006.8289 |
0.3863 USDT |
0.3464 USDT |
0.3755 USDT |
0.3682 USDT |
| 2023-06-07 |
0.4398 USDT |
953,780.5498 |
0.4437 USDT |
0.4224 USDT |
0.4278 USDT |
0.4379 USDT |
| 2023-06-06 |
0.4224 USDT |
1,016,427.1396 |
0.4223 USDT |
0.4063 USDT |
0.4149 USDT |
0.4344 USDT |
| 2023-06-05 |
0.4923 USDT |
960,303.8198 |
0.4878 USDT |
0.3289 USDT |
0.4233 USDT |
0.4300 USDT |
| 2023-06-04 |
0.4859 USDT |
1,131,934.0078 |
0.4785 USDT |
0.4749 USDT |
0.4804 USDT |
0.4870 USDT |
| 2023-06-03 |
0.5267 USDT |
854,448.6027 |
0.5166 USDT |
0.4788 USDT |
0.4902 USDT |
0.5316 USDT |
| 2023-06-02 |
0.4986 USDT |
919,691.7133 |
0.4852 USDT |
0.4569 USDT |
0.4849 USDT |
0.5845 USDT |
| 2023-06-01 |
0.4589 USDT |
1,101,940.5577 |
0.4264 USDT |
0.4204 USDT |
0.4332 USDT |
0.4754 USDT |
| 2023-05-31 |
0.4074 USDT |
1,198,245.9328 |
0.3835 USDT |
0.3770 USDT |
0.3837 USDT |
0.4240 USDT |
| 2023-05-30 |
0.3675 USDT |
832,321.6487 |
0.3663 USDT |
0.3430 USDT |
0.3554 USDT |
0.3810 USDT |
| 2023-05-29 |
0.3497 USDT |
1,344,910.2408 |
0.3250 USDT |
0.3243 USDT |
0.3340 USDT |
0.3729 USDT |
| 2023-05-28 |
0.3557 USDT |
1,113,799.1901 |
0.3517 USDT |
0.3357 USDT |
0.3469 USDT |
0.3597 USDT |
| 2023-05-27 |
0.3454 USDT |
1,471,618.1329 |
0.3179 USDT |
0.2911 USDT |
0.3204 USDT |
0.3608 USDT |
| 2023-05-26 |
0.4780 USDT |
1,293,802.8234 |
0.5782 USDT |
0.2994 USDT |
0.3411 USDT |
0.3277 USDT |
| 2023-05-25 |
0.5826 USDT |
892,627.6740 |
0.5653 USDT |
0.5518 USDT |
0.5614 USDT |
0.5778 USDT |
| 2023-05-24 |
0.5917 USDT |
745,943.8792 |
0.6199 USDT |
0.5499 USDT |
0.5560 USDT |
0.5690 USDT |