Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0186 USDT |
13,341,375.9592 |
0.0190 USDT |
0.0178 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-08-13 |
0.0192 USDT |
24,149,985.1871 |
0.0204 USDT |
0.0174 USDT |
0.0188 USDT |
0.0190 USDT |
| 2024-08-12 |
0.0198 USDT |
24,241,159.8991 |
0.0181 USDT |
0.0180 USDT |
0.0187 USDT |
0.0198 USDT |
| 2024-08-11 |
0.0194 USDT |
14,259,961.7540 |
0.0200 USDT |
0.0182 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-08-10 |
0.0205 USDT |
18,020,269.5794 |
0.0213 USDT |
0.0191 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-08-09 |
0.0217 USDT |
25,030,049.6640 |
0.0220 USDT |
0.0197 USDT |
0.0205 USDT |
0.0208 USDT |
| 2024-08-08 |
0.0206 USDT |
11,506,813.9811 |
0.0204 USDT |
0.0196 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-08-07 |
0.0232 USDT |
18,267,154.8252 |
0.0238 USDT |
0.0201 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-08-06 |
0.0231 USDT |
21,499,765.9721 |
0.0204 USDT |
0.0178 USDT |
0.0192 USDT |
0.0248 USDT |
| 2024-08-05 |
0.0199 USDT |
19,500,958.5232 |
0.0201 USDT |
0.0189 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-08-04 |
0.0213 USDT |
21,356,332.0347 |
0.0234 USDT |
0.0201 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-08-03 |
0.0247 USDT |
13,519,225.5744 |
0.0258 USDT |
0.0221 USDT |
0.0238 USDT |
0.0249 USDT |
| 2024-08-02 |
0.0296 USDT |
10,309,277.0827 |
0.0257 USDT |
0.0245 USDT |
0.0260 USDT |
0.0303 USDT |
| 2024-08-01 |
0.0204 USDT |
17,821,114.9334 |
0.0203 USDT |
0.0194 USDT |
0.0203 USDT |
0.0226 USDT |
| 2024-07-31 |
0.0209 USDT |
15,299,938.2359 |
0.0226 USDT |
0.0194 USDT |
0.0205 USDT |
0.0202 USDT |