Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0318 USDT |
3,098,580.8690 |
0.0339 USDT |
0.0304 USDT |
0.0307 USDT |
0.0305 USDT |
| 2024-10-02 |
0.0325 USDT |
4,158,999.5275 |
0.0335 USDT |
0.0322 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-10-01 |
0.0339 USDT |
5,963,226.1078 |
0.0335 USDT |
0.0325 USDT |
0.0336 USDT |
0.0338 USDT |
| 2024-09-30 |
0.0343 USDT |
3,574,960.8718 |
0.0337 USDT |
0.0335 USDT |
0.0341 USDT |
0.0341 USDT |
| 2024-09-29 |
0.0359 USDT |
6,294,582.0190 |
0.0372 USDT |
0.0330 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-09-28 |
0.0389 USDT |
4,293,883.2772 |
0.0391 USDT |
0.0371 USDT |
0.0387 USDT |
0.0395 USDT |
| 2024-09-27 |
0.0405 USDT |
7,071,365.6947 |
0.0421 USDT |
0.0387 USDT |
0.0395 USDT |
0.0391 USDT |
| 2024-09-26 |
0.0405 USDT |
4,075,843.0019 |
0.0402 USDT |
0.0389 USDT |
0.0399 USDT |
0.0407 USDT |
| 2024-09-25 |
0.0421 USDT |
7,254,427.4914 |
0.0427 USDT |
0.0406 USDT |
0.0412 USDT |
0.0407 USDT |
| 2024-09-24 |
0.0426 USDT |
4,630,393.7597 |
0.0422 USDT |
0.0405 USDT |
0.0418 USDT |
0.0422 USDT |
| 2024-09-23 |
0.0410 USDT |
7,326,961.7545 |
0.0383 USDT |
0.0382 USDT |
0.0388 USDT |
0.0408 USDT |
| 2024-09-22 |
0.0400 USDT |
5,475,033.8974 |
0.0397 USDT |
0.0394 USDT |
0.0399 USDT |
0.0402 USDT |
| 2024-09-21 |
0.0390 USDT |
4,600,025.9258 |
0.0378 USDT |
0.0373 USDT |
0.0391 USDT |
0.0417 USDT |
| 2024-09-20 |
0.0378 USDT |
7,160,812.9540 |
0.0387 USDT |
0.0366 USDT |
0.0373 USDT |
0.0378 USDT |
| 2024-09-19 |
0.0382 USDT |
7,322,059.7261 |
0.0434 USDT |
0.0321 USDT |
0.0349 USDT |
0.0376 USDT |
| 2024-09-18 |
0.0380 USDT |
7,534,475.5194 |
0.0354 USDT |
0.0320 USDT |
0.0354 USDT |
0.0350 USDT |
| 2024-09-17 |
0.0377 USDT |
8,507,097.6081 |
0.0385 USDT |
0.0334 USDT |
0.0356 USDT |
0.0352 USDT |
| 2024-09-16 |
0.0419 USDT |
5,883,782.5283 |
0.0444 USDT |
0.0306 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-09-15 |
0.0462 USDT |
3,159,504.4897 |
0.0506 USDT |
0.0439 USDT |
0.0448 USDT |
0.0445 USDT |
| 2024-09-14 |
0.0523 USDT |
3,896,467.9967 |
0.0515 USDT |
0.0514 USDT |
0.0516 USDT |
0.0515 USDT |
| 2024-09-13 |
0.0527 USDT |
6,935,731.7115 |
0.0540 USDT |
0.0512 USDT |
0.0520 USDT |
0.0516 USDT |
| 2024-09-12 |
0.0541 USDT |
5,765,691.7759 |
0.0537 USDT |
0.0526 USDT |
0.0541 USDT |
0.0540 USDT |
| 2024-09-11 |
0.0524 USDT |
7,309,594.2968 |
0.0525 USDT |
0.0505 USDT |
0.0522 USDT |
0.0544 USDT |
| 2024-09-10 |
0.0568 USDT |
5,310,973.4878 |
0.0560 USDT |
0.0529 USDT |
0.0555 USDT |
0.0583 USDT |
| 2024-09-09 |
0.0543 USDT |
3,766,826.9039 |
0.0494 USDT |
0.0488 USDT |
0.0534 USDT |
0.0550 USDT |
| 2024-09-08 |
0.0618 USDT |
3,978,170.3627 |
0.0642 USDT |
0.0570 USDT |
0.0577 USDT |
0.0575 USDT |
| 2024-09-07 |
0.0687 USDT |
2,939,322.1326 |
0.0697 USDT |
0.0661 USDT |
0.0689 USDT |
0.0684 USDT |
| 2024-09-06 |
0.0708 USDT |
3,101,283.9398 |
0.0689 USDT |
0.0672 USDT |
0.0702 USDT |
0.0699 USDT |
| 2024-09-05 |
0.0626 USDT |
5,512,588.9590 |
0.0638 USDT |
0.0595 USDT |
0.0619 USDT |
0.0633 USDT |
| 2024-09-04 |
0.0650 USDT |
6,743,163.7742 |
0.0616 USDT |
0.0596 USDT |
0.0620 USDT |
0.0652 USDT |
| 2024-09-03 |
0.0623 USDT |
4,440,320.1934 |
0.0629 USDT |
0.0582 USDT |
0.0622 USDT |
0.0627 USDT |
| 2024-09-02 |
0.0605 USDT |
4,283,333.6650 |
0.0603 USDT |
0.0576 USDT |
0.0601 USDT |
0.0621 USDT |
| 2024-09-01 |
0.0690 USDT |
3,586,672.7185 |
0.0730 USDT |
0.0618 USDT |
0.0644 USDT |
0.0626 USDT |
| 2024-08-31 |
0.0803 USDT |
3,132,286.0884 |
0.0816 USDT |
0.0766 USDT |
0.0777 USDT |
0.0776 USDT |
| 2024-08-30 |
0.0821 USDT |
4,054,120.5918 |
0.0814 USDT |
0.0768 USDT |
0.0818 USDT |
0.0818 USDT |
| 2024-08-29 |
0.0813 USDT |
3,563,762.3971 |
0.0800 USDT |
0.0789 USDT |
0.0815 USDT |
0.0825 USDT |
| 2024-08-28 |
0.0827 USDT |
5,421,359.6878 |
0.0808 USDT |
0.0769 USDT |
0.0810 USDT |
0.0813 USDT |
| 2024-08-27 |
0.0818 USDT |
3,317,028.4106 |
0.0858 USDT |
0.0768 USDT |
0.0796 USDT |
0.0782 USDT |
| 2024-08-26 |
0.0901 USDT |
3,780,520.2216 |
0.0948 USDT |
0.0837 USDT |
0.0849 USDT |
0.0846 USDT |
| 2024-08-25 |
0.0818 USDT |
5,305,089.8913 |
0.0682 USDT |
0.0666 USDT |
0.0687 USDT |
0.0965 USDT |
| 2024-08-24 |
0.0715 USDT |
5,702,383.7908 |
0.0752 USDT |
0.0661 USDT |
0.0696 USDT |
0.0682 USDT |
| 2024-08-23 |
0.0793 USDT |
2,498,904.4088 |
0.0819 USDT |
0.0755 USDT |
0.0793 USDT |
0.0776 USDT |
| 2024-08-22 |
0.0717 USDT |
4,669,189.4343 |
0.0506 USDT |
0.0480 USDT |
0.0518 USDT |
0.0797 USDT |
| 2024-08-21 |
0.0506 USDT |
6,160,338.8364 |
0.0593 USDT |
0.0465 USDT |
0.0494 USDT |
0.0511 USDT |
| 2024-08-20 |
0.0588 USDT |
6,248,178.8819 |
0.0609 USDT |
0.0540 USDT |
0.0572 USDT |
0.0585 USDT |
| 2024-08-19 |
0.0641 USDT |
6,666,259.2886 |
0.0601 USDT |
0.0581 USDT |
0.0627 USDT |
0.0606 USDT |
| 2024-08-18 |
0.0557 USDT |
4,620,409.6187 |
0.0430 USDT |
0.0402 USDT |
0.0473 USDT |
0.0576 USDT |
| 2024-08-17 |
0.0483 USDT |
6,574,608.9057 |
0.0442 USDT |
0.0352 USDT |
0.0414 USDT |
0.0481 USDT |
| 2024-08-16 |
0.0344 USDT |
13,185,103.8583 |
0.0212 USDT |
0.0205 USDT |
0.0214 USDT |
0.0547 USDT |
| 2024-08-15 |
0.0193 USDT |
22,282,928.5934 |
0.0184 USDT |
0.0175 USDT |
0.0184 USDT |
0.0199 USDT |