Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0261 USDT |
15,791,394.4878 |
0.0267 USDT |
0.0246 USDT |
0.0251 USDT |
0.0249 USDT |
| 2024-12-09 |
0.0275 USDT |
12,242,869.2207 |
0.0283 USDT |
0.0258 USDT |
0.0266 USDT |
0.0271 USDT |
| 2024-12-08 |
0.0287 USDT |
2,805,448.7004 |
0.0302 USDT |
0.0253 USDT |
0.0273 USDT |
0.0280 USDT |
| 2024-12-07 |
0.0302 USDT |
3,017,951.3987 |
0.0298 USDT |
0.0297 USDT |
0.0299 USDT |
0.0308 USDT |
| 2024-12-06 |
0.0292 USDT |
6,381,107.6951 |
0.0291 USDT |
0.0284 USDT |
0.0289 USDT |
0.0293 USDT |
| 2024-12-05 |
0.0299 USDT |
2,369,104.2902 |
0.0304 USDT |
0.0289 USDT |
0.0294 USDT |
0.0296 USDT |
| 2024-12-04 |
0.0300 USDT |
4,728,470.4371 |
0.0300 USDT |
0.0285 USDT |
0.0296 USDT |
0.0304 USDT |
| 2024-12-03 |
0.0311 USDT |
2,778,497.0067 |
0.0300 USDT |
0.0299 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-12-02 |
0.0283 USDT |
5,307,210.8083 |
0.0291 USDT |
0.0274 USDT |
0.0277 USDT |
0.0301 USDT |
| 2024-12-01 |
0.0295 USDT |
3,787,580.0383 |
0.0297 USDT |
0.0290 USDT |
0.0294 USDT |
0.0295 USDT |
| 2024-11-30 |
0.0296 USDT |
1,565,478.8182 |
0.0303 USDT |
0.0287 USDT |
0.0294 USDT |
0.0298 USDT |
| 2024-11-29 |
0.0295 USDT |
5,436,702.8081 |
0.0289 USDT |
0.0285 USDT |
0.0291 USDT |
0.0303 USDT |
| 2024-11-28 |
0.0292 USDT |
4,105,933.6382 |
0.0295 USDT |
0.0284 USDT |
0.0293 USDT |
0.0289 USDT |
| 2024-11-27 |
0.0286 USDT |
7,282,109.7304 |
0.0287 USDT |
0.0273 USDT |
0.0280 USDT |
0.0295 USDT |
| 2024-11-26 |
0.0300 USDT |
6,831,821.4135 |
0.0301 USDT |
0.0287 USDT |
0.0293 USDT |
0.0291 USDT |
| 2024-11-25 |
0.0286 USDT |
7,705,904.5074 |
0.0292 USDT |
0.0272 USDT |
0.0280 USDT |
0.0296 USDT |
| 2024-11-24 |
0.0294 USDT |
7,599,426.1977 |
0.0301 USDT |
0.0290 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-11-23 |
0.0303 USDT |
3,258,984.6147 |
0.0299 USDT |
0.0287 USDT |
0.0299 USDT |
0.0317 USDT |
| 2024-11-22 |
0.0299 USDT |
5,538,324.2572 |
0.0309 USDT |
0.0289 USDT |
0.0293 USDT |
0.0300 USDT |
| 2024-11-21 |
0.0306 USDT |
7,837,098.0834 |
0.0312 USDT |
0.0293 USDT |
0.0302 USDT |
0.0310 USDT |
| 2024-11-20 |
0.0310 USDT |
6,819,802.8563 |
0.0312 USDT |
0.0290 USDT |
0.0302 USDT |
0.0295 USDT |
| 2024-11-19 |
0.0298 USDT |
7,825,430.8651 |
0.0300 USDT |
0.0285 USDT |
0.0293 USDT |
0.0324 USDT |
| 2024-11-18 |
0.0309 USDT |
6,651,946.1822 |
0.0318 USDT |
0.0280 USDT |
0.0290 USDT |
0.0307 USDT |
| 2024-11-17 |
0.0336 USDT |
9,712,751.8181 |
0.0350 USDT |
0.0320 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-11-16 |
0.0379 USDT |
7,944,467.2042 |
0.0391 USDT |
0.0350 USDT |
0.0365 USDT |
0.0353 USDT |
| 2024-11-15 |
0.0425 USDT |
6,080,263.9925 |
0.0411 USDT |
0.0382 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-11-14 |
0.0379 USDT |
4,775,752.5016 |
0.0331 USDT |
0.0321 USDT |
0.0326 USDT |
0.0435 USDT |
| 2024-11-13 |
0.0313 USDT |
9,675,261.1442 |
0.0287 USDT |
0.0286 USDT |
0.0288 USDT |
0.0348 USDT |
| 2024-11-12 |
0.0307 USDT |
4,062,243.4793 |
0.0316 USDT |
0.0303 USDT |
0.0306 USDT |
0.0306 USDT |
| 2024-11-11 |
0.0299 USDT |
6,712,030.5868 |
0.0297 USDT |
0.0290 USDT |
0.0293 USDT |
0.0309 USDT |
| 2024-11-10 |
0.0294 USDT |
3,997,761.0067 |
0.0306 USDT |
0.0285 USDT |
0.0292 USDT |
0.0293 USDT |
| 2024-11-09 |
0.0305 USDT |
4,533,989.4767 |
0.0303 USDT |
0.0301 USDT |
0.0304 USDT |
0.0310 USDT |
| 2024-11-08 |
0.0298 USDT |
4,958,499.5438 |
0.0291 USDT |
0.0287 USDT |
0.0294 USDT |
0.0303 USDT |
| 2024-11-07 |
0.0281 USDT |
1,133,760.3309 |
0.0283 USDT |
0.0278 USDT |
0.0281 USDT |
0.0280 USDT |
| 2024-11-06 |
0.0300 USDT |
3,488,729.2528 |
0.0300 USDT |
0.0297 USDT |
0.0298 USDT |
0.0300 USDT |
| 2024-11-05 |
0.0301 USDT |
1,144,147.2804 |
0.0294 USDT |
0.0294 USDT |
0.0296 USDT |
0.0303 USDT |
| 2024-11-04 |
0.0284 USDT |
1,907,520.3230 |
0.0282 USDT |
0.0276 USDT |
0.0281 USDT |
0.0287 USDT |
| 2024-11-03 |
0.0300 USDT |
2,505,405.0868 |
0.0299 USDT |
0.0292 USDT |
0.0296 USDT |
0.0300 USDT |
| 2024-11-02 |
0.0284 USDT |
5,756,687.4536 |
0.0261 USDT |
0.0261 USDT |
0.0266 USDT |
0.0301 USDT |
| 2024-11-01 |
0.0283 USDT |
7,449,205.0201 |
0.0288 USDT |
0.0266 USDT |
0.0283 USDT |
0.0277 USDT |
| 2024-10-31 |
0.0273 USDT |
5,858,592.5733 |
0.0261 USDT |
0.0260 USDT |
0.0265 USDT |
0.0278 USDT |
| 2024-10-30 |
0.0279 USDT |
10,264,631.8064 |
0.0311 USDT |
0.0260 USDT |
0.0267 USDT |
0.0261 USDT |
| 2024-10-29 |
0.0325 USDT |
3,860,303.2155 |
0.0290 USDT |
0.0290 USDT |
0.0299 USDT |
0.0336 USDT |
| 2024-10-28 |
0.0307 USDT |
5,856,102.4345 |
0.0343 USDT |
0.0244 USDT |
0.0299 USDT |
0.0301 USDT |
| 2024-10-27 |
0.0415 USDT |
5,324,591.7412 |
0.0405 USDT |
0.0354 USDT |
0.0365 USDT |
0.0364 USDT |
| 2024-10-26 |
0.0294 USDT |
10,908,358.4701 |
0.0230 USDT |
0.0224 USDT |
0.0232 USDT |
0.0439 USDT |
| 2024-10-25 |
0.0244 USDT |
7,817,126.4077 |
0.0256 USDT |
0.0220 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-10-24 |
0.0267 USDT |
8,014,695.1950 |
0.0275 USDT |
0.0241 USDT |
0.0254 USDT |
0.0258 USDT |
| 2024-10-23 |
0.0231 USDT |
7,971,685.2871 |
0.0230 USDT |
0.0216 USDT |
0.0226 USDT |
0.0235 USDT |
| 2024-10-22 |
0.0233 USDT |
9,582,965.8929 |
0.0243 USDT |
0.0220 USDT |
0.0229 USDT |
0.0225 USDT |