Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.1801 USDT |
2,505,704.7494 |
0.1854 USDT |
0.1650 USDT |
0.1758 USDT |
0.1782 USDT |
| 2023-04-02 |
0.2129 USDT |
1,913,257.5089 |
0.2213 USDT |
0.1930 USDT |
0.1995 USDT |
0.1995 USDT |
| 2023-04-01 |
0.2308 USDT |
2,245,676.2128 |
0.2363 USDT |
0.1905 USDT |
0.2254 USDT |
0.2219 USDT |
| 2023-03-31 |
0.2500 USDT |
2,206,376.0465 |
0.2089 USDT |
0.2000 USDT |
0.2139 USDT |
0.2337 USDT |
| 2023-03-30 |
0.2194 USDT |
1,891,238.0968 |
0.2325 USDT |
0.2096 USDT |
0.2158 USDT |
0.2184 USDT |
| 2023-03-29 |
0.2359 USDT |
1,942,651.0364 |
0.2341 USDT |
0.2271 USDT |
0.2320 USDT |
0.2361 USDT |
| 2023-03-28 |
0.2546 USDT |
1,604,994.5118 |
0.2608 USDT |
0.2368 USDT |
0.2476 USDT |
0.2529 USDT |
| 2023-03-27 |
0.2880 USDT |
1,460,694.9707 |
0.3019 USDT |
0.2600 USDT |
0.2679 USDT |
0.2678 USDT |
| 2023-03-26 |
0.2967 USDT |
1,394,246.4574 |
0.3009 USDT |
0.2900 USDT |
0.2955 USDT |
0.3004 USDT |
| 2023-03-25 |
0.3072 USDT |
1,657,363.2885 |
0.3029 USDT |
0.2808 USDT |
0.2954 USDT |
0.3011 USDT |
| 2023-03-24 |
0.3031 USDT |
1,457,168.7391 |
0.3027 USDT |
0.2935 USDT |
0.3012 USDT |
0.3017 USDT |
| 2023-03-23 |
0.3011 USDT |
1,626,236.5861 |
0.3050 USDT |
0.2884 USDT |
0.2972 USDT |
0.3031 USDT |
| 2023-03-22 |
0.3021 USDT |
1,527,682.1051 |
0.3056 USDT |
0.2934 USDT |
0.3013 USDT |
0.3054 USDT |
| 2023-03-21 |
0.3098 USDT |
1,570,473.4690 |
0.3192 USDT |
0.2900 USDT |
0.3036 USDT |
0.3057 USDT |
| 2023-03-20 |
0.3154 USDT |
1,546,061.0363 |
0.3113 USDT |
0.3000 USDT |
0.3122 USDT |
0.3187 USDT |
| 2023-03-19 |
0.3059 USDT |
1,634,784.5931 |
0.3136 USDT |
0.2989 USDT |
0.3026 USDT |
0.3116 USDT |
| 2023-03-18 |
0.3167 USDT |
1,611,221.4156 |
0.3235 USDT |
0.2989 USDT |
0.3129 USDT |
0.3141 USDT |
| 2023-03-17 |
0.3303 USDT |
1,363,300.3046 |
0.3181 USDT |
0.2961 USDT |
0.3238 USDT |
0.3352 USDT |
| 2023-03-16 |
0.3161 USDT |
1,482,649.8588 |
0.3126 USDT |
0.3006 USDT |
0.3151 USDT |
0.3160 USDT |
| 2023-03-15 |
0.3205 USDT |
1,394,149.7506 |
0.3400 USDT |
0.3003 USDT |
0.3125 USDT |
0.3085 USDT |
| 2023-03-14 |
0.3244 USDT |
1,336,838.7893 |
0.3250 USDT |
0.3050 USDT |
0.3185 USDT |
0.3471 USDT |
| 2023-03-13 |
0.3197 USDT |
1,360,056.2205 |
0.3211 USDT |
0.3003 USDT |
0.3132 USDT |
0.3233 USDT |
| 2023-03-12 |
0.3347 USDT |
1,504,267.1486 |
0.3376 USDT |
0.3045 USDT |
0.3227 USDT |
0.3283 USDT |
| 2023-03-11 |
0.3272 USDT |
1,587,739.6546 |
0.3131 USDT |
0.3029 USDT |
0.3164 USDT |
0.3373 USDT |
| 2023-03-10 |
0.3143 USDT |
1,564,661.4986 |
0.3381 USDT |
0.2702 USDT |
0.2939 USDT |
0.3156 USDT |
| 2023-03-09 |
0.3349 USDT |
1,293,900.0745 |
0.3321 USDT |
0.3150 USDT |
0.3290 USDT |
0.3265 USDT |
| 2023-03-08 |
0.3511 USDT |
1,302,833.9836 |
0.3492 USDT |
0.3146 USDT |
0.3378 USDT |
0.3356 USDT |
| 2023-03-07 |
0.3588 USDT |
767,976.7220 |
0.3711 USDT |
0.3121 USDT |
0.3425 USDT |
0.3464 USDT |
| 2023-03-06 |
0.3793 USDT |
106,471.8168 |
0.4013 USDT |
0.3549 USDT |
0.3590 USDT |
0.3767 USDT |
| 2023-03-05 |
0.4101 USDT |
407,945.6322 |
0.4015 USDT |
0.3722 USDT |
0.3999 USDT |
0.4012 USDT |
| 2023-03-04 |
0.4080 USDT |
92,136.5769 |
0.4299 USDT |
0.3934 USDT |
0.3960 USDT |
0.4107 USDT |
| 2023-03-03 |
0.4120 USDT |
607,004.8215 |
0.4207 USDT |
0.3900 USDT |
0.3949 USDT |
0.4139 USDT |
| 2023-03-02 |
0.4246 USDT |
923,622.1565 |
0.4312 USDT |
0.4001 USDT |
0.4209 USDT |
0.4201 USDT |
| 2023-03-01 |
0.4148 USDT |
956,451.9040 |
0.4128 USDT |
0.4048 USDT |
0.4129 USDT |
0.4294 USDT |
| 2023-02-28 |
0.4218 USDT |
1,117,989.0669 |
0.4324 USDT |
0.4002 USDT |
0.4122 USDT |
0.4137 USDT |
| 2023-02-27 |
0.4408 USDT |
1,103,921.7102 |
0.4387 USDT |
0.4122 USDT |
0.4326 USDT |
0.4292 USDT |
| 2023-02-26 |
0.4344 USDT |
1,201,762.7861 |
0.4413 USDT |
0.4068 USDT |
0.4232 USDT |
0.4397 USDT |
| 2023-02-25 |
0.4553 USDT |
1,176,572.9647 |
0.4584 USDT |
0.3972 USDT |
0.4437 USDT |
0.4426 USDT |
| 2023-02-24 |
0.4471 USDT |
1,074,797.1109 |
0.4519 USDT |
0.4151 USDT |
0.4480 USDT |
0.4624 USDT |
| 2023-02-23 |
0.4705 USDT |
922,633.0483 |
0.4733 USDT |
0.4382 USDT |
0.4703 USDT |
0.4740 USDT |
| 2023-02-22 |
0.4228 USDT |
1,094,558.0601 |
0.4285 USDT |
0.3746 USDT |
0.4201 USDT |
0.4523 USDT |
| 2023-02-21 |
0.4294 USDT |
944,796.1484 |
0.4235 USDT |
0.4160 USDT |
0.4270 USDT |
0.4393 USDT |
| 2023-02-20 |
0.4212 USDT |
940,685.9071 |
0.4386 USDT |
0.3978 USDT |
0.4099 USDT |
0.4130 USDT |
| 2023-02-19 |
0.4534 USDT |
735,689.8564 |
0.4640 USDT |
0.4000 USDT |
0.4357 USDT |
0.4322 USDT |
| 2023-02-18 |
0.4444 USDT |
803,757.5836 |
0.4350 USDT |
0.3951 USDT |
0.4225 USDT |
0.4625 USDT |
| 2023-02-17 |
0.4080 USDT |
667,776.9602 |
0.3666 USDT |
0.3581 USDT |
0.3670 USDT |
0.4335 USDT |
| 2023-02-16 |
0.3606 USDT |
210,194.9836 |
0.3477 USDT |
0.3468 USDT |
0.3503 USDT |
0.3674 USDT |
| 2023-02-15 |
0.3453 USDT |
491,870.0493 |
0.3461 USDT |
0.3175 USDT |
0.3445 USDT |
0.3461 USDT |
| 2023-02-14 |
0.3592 USDT |
816,934.5397 |
0.3701 USDT |
0.3367 USDT |
0.3421 USDT |
0.3461 USDT |
| 2023-02-13 |
0.3624 USDT |
697,655.1123 |
0.3414 USDT |
0.3353 USDT |
0.3463 USDT |
0.3609 USDT |