Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0276 USDT |
17,218,603.7523 |
0.0286 USDT |
0.0264 USDT |
0.0278 USDT |
0.0279 USDT |
| 2024-06-24 |
0.0298 USDT |
17,579,629.1789 |
0.0305 USDT |
0.0281 USDT |
0.0292 USDT |
0.0291 USDT |
| 2024-06-23 |
0.0392 USDT |
8,021,961.5728 |
0.0402 USDT |
0.0377 USDT |
0.0388 USDT |
0.0392 USDT |
| 2024-06-22 |
0.0411 USDT |
8,085,791.0147 |
0.0402 USDT |
0.0377 USDT |
0.0401 USDT |
0.0410 USDT |
| 2024-06-21 |
0.0399 USDT |
13,083,593.8562 |
0.0458 USDT |
0.0343 USDT |
0.0356 USDT |
0.0411 USDT |
| 2024-06-20 |
0.0453 USDT |
12,755,289.9397 |
0.0449 USDT |
0.0423 USDT |
0.0448 USDT |
0.0457 USDT |
| 2024-06-19 |
0.0458 USDT |
13,117,588.5426 |
0.0524 USDT |
0.0442 USDT |
0.0449 USDT |
0.0455 USDT |
| 2024-06-18 |
0.0561 USDT |
6,934,858.2084 |
0.0574 USDT |
0.0542 USDT |
0.0560 USDT |
0.0546 USDT |
| 2024-06-17 |
0.0592 USDT |
7,401,146.3719 |
0.0639 USDT |
0.0557 USDT |
0.0587 USDT |
0.0574 USDT |
| 2024-06-16 |
0.0576 USDT |
4,176,927.2130 |
0.0592 USDT |
0.0540 USDT |
0.0571 USDT |
0.0587 USDT |
| 2024-06-15 |
0.0590 USDT |
7,848,546.6425 |
0.0595 USDT |
0.0550 USDT |
0.0586 USDT |
0.0572 USDT |
| 2024-06-14 |
0.0636 USDT |
6,229,540.4532 |
0.0642 USDT |
0.0620 USDT |
0.0634 USDT |
0.0634 USDT |
| 2024-06-13 |
0.0637 USDT |
9,951,615.7645 |
0.0635 USDT |
0.0621 USDT |
0.0633 USDT |
0.0643 USDT |
| 2024-06-12 |
0.0637 USDT |
8,455,134.7268 |
0.0625 USDT |
0.0610 USDT |
0.0624 USDT |
0.0634 USDT |
| 2024-06-11 |
0.0622 USDT |
7,143,412.1059 |
0.0644 USDT |
0.0574 USDT |
0.0617 USDT |
0.0612 USDT |
| 2024-06-10 |
0.0650 USDT |
7,026,064.2258 |
0.0645 USDT |
0.0613 USDT |
0.0646 USDT |
0.0645 USDT |
| 2024-06-09 |
0.0706 USDT |
5,025,480.6656 |
0.0654 USDT |
0.0638 USDT |
0.0660 USDT |
0.0672 USDT |
| 2024-06-08 |
0.0620 USDT |
10,151,280.0214 |
0.0646 USDT |
0.0600 USDT |
0.0611 USDT |
0.0638 USDT |
| 2024-06-07 |
0.0667 USDT |
6,639,838.4522 |
0.0696 USDT |
0.0592 USDT |
0.0623 USDT |
0.0623 USDT |
| 2024-06-06 |
0.0752 USDT |
4,156,029.4625 |
0.0770 USDT |
0.0676 USDT |
0.0706 USDT |
0.0703 USDT |
| 2024-06-05 |
0.0702 USDT |
4,547,970.5709 |
0.0724 USDT |
0.0644 USDT |
0.0688 USDT |
0.0683 USDT |
| 2024-06-04 |
0.0733 USDT |
4,973,604.4725 |
0.0747 USDT |
0.0690 USDT |
0.0719 USDT |
0.0723 USDT |
| 2024-06-03 |
0.0743 USDT |
4,970,370.3639 |
0.0750 USDT |
0.0726 USDT |
0.0741 USDT |
0.0750 USDT |
| 2024-06-02 |
0.0776 USDT |
4,272,039.6318 |
0.0785 USDT |
0.0743 USDT |
0.0771 USDT |
0.0759 USDT |
| 2024-06-01 |
0.0796 USDT |
5,419,599.4316 |
0.0816 USDT |
0.0754 USDT |
0.0773 USDT |
0.0779 USDT |
| 2024-05-31 |
0.0804 USDT |
3,639,970.7509 |
0.0808 USDT |
0.0737 USDT |
0.0790 USDT |
0.0783 USDT |
| 2024-05-30 |
0.0815 USDT |
4,393,783.1111 |
0.0813 USDT |
0.0798 USDT |
0.0815 USDT |
0.0813 USDT |
| 2024-05-29 |
0.0817 USDT |
5,319,093.0849 |
0.0816 USDT |
0.0798 USDT |
0.0810 USDT |
0.0821 USDT |
| 2024-05-28 |
0.0821 USDT |
6,061,395.4087 |
0.0809 USDT |
0.0782 USDT |
0.0809 USDT |
0.0837 USDT |
| 2024-05-27 |
0.0857 USDT |
6,131,337.8624 |
0.0991 USDT |
0.0783 USDT |
0.0818 USDT |
0.0864 USDT |
| 2024-05-26 |
0.0894 USDT |
3,194,240.8701 |
0.0902 USDT |
0.0856 USDT |
0.0889 USDT |
0.0898 USDT |
| 2024-05-25 |
0.0934 USDT |
4,425,610.4670 |
0.0934 USDT |
0.0900 USDT |
0.0927 USDT |
0.0913 USDT |
| 2024-05-24 |
0.0911 USDT |
7,858,750.5817 |
0.0913 USDT |
0.0840 USDT |
0.0867 USDT |
0.0936 USDT |
| 2024-05-23 |
0.0981 USDT |
4,366,160.8781 |
0.0992 USDT |
0.0909 USDT |
0.0960 USDT |
0.0951 USDT |
| 2024-05-22 |
0.1002 USDT |
4,907,370.3004 |
0.1039 USDT |
0.0950 USDT |
0.0993 USDT |
0.0996 USDT |
| 2024-05-21 |
0.0961 USDT |
7,400,275.5432 |
0.0866 USDT |
0.0849 USDT |
0.0882 USDT |
0.1036 USDT |
| 2024-05-20 |
0.0863 USDT |
5,485,063.2617 |
0.0785 USDT |
0.0783 USDT |
0.0811 USDT |
0.0878 USDT |
| 2024-05-19 |
0.0781 USDT |
4,348,172.5190 |
0.0794 USDT |
0.0741 USDT |
0.0758 USDT |
0.0793 USDT |
| 2024-05-18 |
0.0772 USDT |
3,730,325.2371 |
0.0773 USDT |
0.0722 USDT |
0.0771 USDT |
0.0760 USDT |
| 2024-05-17 |
0.0782 USDT |
4,795,440.2279 |
0.0781 USDT |
0.0755 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-05-16 |
0.0784 USDT |
6,110,111.5216 |
0.0795 USDT |
0.0751 USDT |
0.0763 USDT |
0.0766 USDT |
| 2024-05-15 |
0.0816 USDT |
5,915,435.0691 |
0.0812 USDT |
0.0763 USDT |
0.0787 USDT |
0.0786 USDT |
| 2024-05-14 |
0.0778 USDT |
3,853,998.0029 |
0.0774 USDT |
0.0757 USDT |
0.0775 USDT |
0.0786 USDT |
| 2024-05-13 |
0.0809 USDT |
4,660,376.1048 |
0.0799 USDT |
0.0782 USDT |
0.0802 USDT |
0.0804 USDT |
| 2024-05-12 |
0.0828 USDT |
4,069,971.3772 |
0.0861 USDT |
0.0766 USDT |
0.0789 USDT |
0.0797 USDT |
| 2024-05-11 |
0.0869 USDT |
3,796,639.7618 |
0.0863 USDT |
0.0853 USDT |
0.0867 USDT |
0.0866 USDT |
| 2024-05-10 |
0.0875 USDT |
4,516,282.7429 |
0.0886 USDT |
0.0853 USDT |
0.0866 USDT |
0.0865 USDT |
| 2024-05-09 |
0.0870 USDT |
4,669,549.5362 |
0.0854 USDT |
0.0854 USDT |
0.0860 USDT |
0.0888 USDT |
| 2024-05-08 |
0.0879 USDT |
5,022,286.2845 |
0.0933 USDT |
0.0840 USDT |
0.0855 USDT |
0.0846 USDT |
| 2024-05-07 |
0.0914 USDT |
5,288,603.5187 |
0.0874 USDT |
0.0869 USDT |
0.0880 USDT |
0.0932 USDT |