Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1027 USDT |
3,531,536.4338 |
0.1033 USDT |
0.0932 USDT |
0.1021 USDT |
0.1014 USDT |
| 2024-01-27 |
0.1047 USDT |
3,418,346.7367 |
0.1047 USDT |
0.0980 USDT |
0.1052 USDT |
0.1045 USDT |
| 2024-01-26 |
0.1027 USDT |
4,732,626.7816 |
0.1041 USDT |
0.0934 USDT |
0.1006 USDT |
0.1048 USDT |
| 2024-01-25 |
0.1050 USDT |
4,203,158.0402 |
0.1142 USDT |
0.0980 USDT |
0.1031 USDT |
0.1029 USDT |
| 2024-01-24 |
0.1194 USDT |
3,427,792.2415 |
0.1215 USDT |
0.1155 USDT |
0.1191 USDT |
0.1192 USDT |
| 2024-01-23 |
0.1141 USDT |
5,640,707.6996 |
0.1051 USDT |
0.1019 USDT |
0.1048 USDT |
0.1207 USDT |
| 2024-01-22 |
0.1058 USDT |
3,206,014.4823 |
0.1041 USDT |
0.1028 USDT |
0.1050 USDT |
0.1068 USDT |
| 2024-01-21 |
0.1037 USDT |
3,428,410.5859 |
0.1046 USDT |
0.0996 USDT |
0.1029 USDT |
0.1044 USDT |
| 2024-01-20 |
0.1034 USDT |
6,375,964.1356 |
0.1032 USDT |
0.0980 USDT |
0.0997 USDT |
0.0993 USDT |
| 2024-01-19 |
0.1068 USDT |
5,888,831.5558 |
0.1152 USDT |
0.1000 USDT |
0.1051 USDT |
0.1070 USDT |
| 2024-01-18 |
0.1127 USDT |
6,635,235.9093 |
0.1184 USDT |
0.1035 USDT |
0.1079 USDT |
0.1152 USDT |
| 2024-01-17 |
0.1143 USDT |
4,711,018.2425 |
0.1057 USDT |
0.1057 USDT |
0.1079 USDT |
0.1209 USDT |
| 2024-01-16 |
0.1191 USDT |
5,810,659.3317 |
0.1227 USDT |
0.1139 USDT |
0.1162 USDT |
0.1145 USDT |
| 2024-01-15 |
0.1247 USDT |
5,880,393.0522 |
0.1165 USDT |
0.1126 USDT |
0.1216 USDT |
0.1271 USDT |
| 2024-01-14 |
0.1070 USDT |
5,803,512.9989 |
0.1039 USDT |
0.0965 USDT |
0.1011 USDT |
0.1145 USDT |
| 2024-01-13 |
0.1126 USDT |
5,803,963.0746 |
0.1049 USDT |
0.1043 USDT |
0.1063 USDT |
0.1082 USDT |
| 2024-01-12 |
0.1191 USDT |
7,904,387.8909 |
0.1075 USDT |
0.1000 USDT |
0.1103 USDT |
0.1049 USDT |
| 2024-01-11 |
0.1042 USDT |
10,380,984.4723 |
0.0995 USDT |
0.0975 USDT |
0.1023 USDT |
0.1063 USDT |
| 2024-01-10 |
0.0961 USDT |
7,209,399.7938 |
0.0915 USDT |
0.0888 USDT |
0.0916 USDT |
0.0979 USDT |
| 2024-01-09 |
0.0942 USDT |
4,638,381.7152 |
0.0933 USDT |
0.0905 USDT |
0.0940 USDT |
0.0931 USDT |
| 2024-01-08 |
0.0934 USDT |
7,711,181.8310 |
0.0936 USDT |
0.0880 USDT |
0.0898 USDT |
0.0925 USDT |
| 2024-01-07 |
0.0950 USDT |
6,926,757.0524 |
0.0903 USDT |
0.0895 USDT |
0.0920 USDT |
0.0938 USDT |
| 2024-01-06 |
0.0888 USDT |
16,585,524.8163 |
0.0854 USDT |
0.0841 USDT |
0.0863 USDT |
0.0910 USDT |
| 2024-01-05 |
0.0902 USDT |
11,147,806.9529 |
0.0928 USDT |
0.0800 USDT |
0.0859 USDT |
0.0853 USDT |
| 2024-01-04 |
0.0940 USDT |
12,982,645.9750 |
0.0898 USDT |
0.0889 USDT |
0.0925 USDT |
0.0947 USDT |
| 2024-01-03 |
0.0960 USDT |
3,735,749.2493 |
0.0897 USDT |
0.0875 USDT |
0.0901 USDT |
0.0910 USDT |
| 2024-01-02 |
0.0899 USDT |
300,861.3872 |
0.0859 USDT |
0.0836 USDT |
0.0888 USDT |
0.0890 USDT |
| 2024-01-01 |
0.1022 USDT |
1,685,749.9657 |
0.1206 USDT |
0.0880 USDT |
0.0973 USDT |
0.0937 USDT |
| 2023-12-31 |
0.1192 USDT |
1,337,211.3462 |
0.1057 USDT |
0.1000 USDT |
0.1079 USDT |
0.1275 USDT |
| 2023-12-30 |
0.1297 USDT |
1,494,510.1299 |
0.1370 USDT |
0.1211 USDT |
0.1245 USDT |
0.1236 USDT |
| 2023-12-29 |
0.1409 USDT |
2,355,046.5525 |
0.1414 USDT |
0.1250 USDT |
0.1368 USDT |
0.1379 USDT |
| 2023-12-28 |
0.1502 USDT |
5,504,203.3695 |
0.1031 USDT |
0.0971 USDT |
0.0993 USDT |
0.1794 USDT |
| 2023-12-27 |
0.0900 USDT |
4,565,898.0952 |
0.0904 USDT |
0.0880 USDT |
0.0897 USDT |
0.0921 USDT |
| 2023-12-26 |
0.0904 USDT |
5,840,709.1355 |
0.0886 USDT |
0.0880 USDT |
0.0887 USDT |
0.0894 USDT |
| 2023-12-25 |
0.0902 USDT |
6,484,393.7234 |
0.0897 USDT |
0.0867 USDT |
0.0882 USDT |
0.0878 USDT |
| 2023-12-24 |
0.0907 USDT |
5,942,742.6459 |
0.0934 USDT |
0.0850 USDT |
0.0904 USDT |
0.0910 USDT |
| 2023-12-23 |
0.0997 USDT |
5,091,873.3392 |
0.1034 USDT |
0.0888 USDT |
0.0920 USDT |
0.0911 USDT |
| 2023-12-22 |
0.1015 USDT |
6,245,371.3873 |
0.0944 USDT |
0.0932 USDT |
0.0958 USDT |
0.1064 USDT |
| 2023-12-21 |
0.0931 USDT |
6,343,670.0399 |
0.0897 USDT |
0.0888 USDT |
0.0899 USDT |
0.0948 USDT |
| 2023-12-20 |
0.0840 USDT |
6,261,321.6290 |
0.0811 USDT |
0.0790 USDT |
0.0802 USDT |
0.0904 USDT |
| 2023-12-19 |
0.0798 USDT |
6,030,576.7542 |
0.0783 USDT |
0.0776 USDT |
0.0792 USDT |
0.0799 USDT |
| 2023-12-18 |
0.0806 USDT |
3,940,216.6485 |
0.0795 USDT |
0.0753 USDT |
0.0788 USDT |
0.0768 USDT |
| 2023-12-17 |
0.0810 USDT |
5,503,129.6021 |
0.0820 USDT |
0.0771 USDT |
0.0797 USDT |
0.0794 USDT |
| 2023-12-16 |
0.0841 USDT |
6,634,277.1078 |
0.0848 USDT |
0.0801 USDT |
0.0820 USDT |
0.0830 USDT |
| 2023-12-15 |
0.0861 USDT |
4,034,096.9615 |
0.0880 USDT |
0.0831 USDT |
0.0851 USDT |
0.0865 USDT |
| 2023-12-14 |
0.0859 USDT |
6,515,806.9037 |
0.0853 USDT |
0.0827 USDT |
0.0861 USDT |
0.0862 USDT |
| 2023-12-13 |
0.0871 USDT |
4,723,836.7610 |
0.0865 USDT |
0.0825 USDT |
0.0834 USDT |
0.0829 USDT |
| 2023-12-12 |
0.0857 USDT |
7,449,428.0559 |
0.0852 USDT |
0.0821 USDT |
0.0851 USDT |
0.0864 USDT |
| 2023-12-11 |
0.0876 USDT |
6,482,492.5333 |
0.0863 USDT |
0.0812 USDT |
0.0829 USDT |
0.0822 USDT |
| 2023-12-10 |
0.0852 USDT |
5,743,810.4353 |
0.0838 USDT |
0.0814 USDT |
0.0854 USDT |
0.0861 USDT |