Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0851 USDT |
7,008,990.4166 |
0.0850 USDT |
0.0804 USDT |
0.0852 USDT |
0.0858 USDT |
| 2023-12-08 |
0.0886 USDT |
6,144,927.5555 |
0.0926 USDT |
0.0790 USDT |
0.0844 USDT |
0.0820 USDT |
| 2023-12-07 |
0.0960 USDT |
4,770,157.3981 |
0.0944 USDT |
0.0900 USDT |
0.0943 USDT |
0.0943 USDT |
| 2023-12-06 |
0.0958 USDT |
6,189,255.2743 |
0.0854 USDT |
0.0833 USDT |
0.0868 USDT |
0.0976 USDT |
| 2023-12-05 |
0.0903 USDT |
5,221,193.7535 |
0.0879 USDT |
0.0835 USDT |
0.0889 USDT |
0.0894 USDT |
| 2023-12-04 |
0.1074 USDT |
5,679,798.8609 |
0.1095 USDT |
0.0899 USDT |
0.0955 USDT |
0.0957 USDT |
| 2023-12-03 |
0.1143 USDT |
4,370,083.6270 |
0.1242 USDT |
0.0960 USDT |
0.1113 USDT |
0.1091 USDT |
| 2023-12-02 |
0.1313 USDT |
2,754,560.2898 |
0.1404 USDT |
0.1150 USDT |
0.1254 USDT |
0.1252 USDT |
| 2023-12-01 |
0.1382 USDT |
2,975,218.5782 |
0.1415 USDT |
0.1100 USDT |
0.1347 USDT |
0.1294 USDT |
| 2023-11-30 |
0.1475 USDT |
2,258,570.6549 |
0.1498 USDT |
0.1385 USDT |
0.1436 USDT |
0.1435 USDT |
| 2023-11-29 |
0.1440 USDT |
4,000,438.9092 |
0.1356 USDT |
0.1350 USDT |
0.1396 USDT |
0.1508 USDT |
| 2023-11-28 |
0.1335 USDT |
4,009,598.8012 |
0.1389 USDT |
0.1211 USDT |
0.1233 USDT |
0.1224 USDT |
| 2023-11-27 |
0.1444 USDT |
2,187,997.2395 |
0.1467 USDT |
0.1357 USDT |
0.1389 USDT |
0.1389 USDT |
| 2023-11-26 |
0.1431 USDT |
1,506,263.0791 |
0.1303 USDT |
0.1301 USDT |
0.1336 USDT |
0.1460 USDT |
| 2023-11-25 |
0.1371 USDT |
2,785,896.9118 |
0.1304 USDT |
0.1241 USDT |
0.1306 USDT |
0.1406 USDT |
| 2023-11-24 |
0.1432 USDT |
2,725,162.1411 |
0.1373 USDT |
0.1140 USDT |
0.1369 USDT |
0.1259 USDT |
| 2023-11-23 |
0.1274 USDT |
2,973,949.3378 |
0.1113 USDT |
0.1039 USDT |
0.1106 USDT |
0.1364 USDT |
| 2023-11-22 |
0.1090 USDT |
4,124,341.4649 |
0.1159 USDT |
0.0900 USDT |
0.1024 USDT |
0.1142 USDT |
| 2023-11-21 |
0.1574 USDT |
2,813,918.3982 |
0.1354 USDT |
0.1311 USDT |
0.1408 USDT |
0.1399 USDT |
| 2023-11-20 |
0.1080 USDT |
2,850,245.7826 |
0.0964 USDT |
0.0964 USDT |
0.1006 USDT |
0.1198 USDT |
| 2023-11-19 |
0.0894 USDT |
5,234,532.0512 |
0.0867 USDT |
0.0856 USDT |
0.0876 USDT |
0.0941 USDT |
| 2023-11-18 |
0.0834 USDT |
5,688,503.7618 |
0.0834 USDT |
0.0798 USDT |
0.0832 USDT |
0.0865 USDT |
| 2023-11-17 |
0.0734 USDT |
11,366,593.7938 |
0.0674 USDT |
0.0673 USDT |
0.0678 USDT |
0.0776 USDT |
| 2023-11-16 |
0.0692 USDT |
11,543,595.0905 |
0.0670 USDT |
0.0668 USDT |
0.0671 USDT |
0.0694 USDT |
| 2023-11-15 |
0.0738 USDT |
8,711,423.6993 |
0.0805 USDT |
0.0700 USDT |
0.0722 USDT |
0.0715 USDT |
| 2023-11-14 |
0.0803 USDT |
6,689,792.8062 |
0.0803 USDT |
0.0750 USDT |
0.0799 USDT |
0.0800 USDT |
| 2023-11-13 |
0.0697 USDT |
8,451,917.1766 |
0.0629 USDT |
0.0600 USDT |
0.0620 USDT |
0.0782 USDT |
| 2023-11-12 |
0.0626 USDT |
14,522,049.8457 |
0.0631 USDT |
0.0594 USDT |
0.0614 USDT |
0.0622 USDT |
| 2023-11-11 |
0.0602 USDT |
13,985,395.5293 |
0.0558 USDT |
0.0555 USDT |
0.0562 USDT |
0.0645 USDT |
| 2023-11-10 |
0.0562 USDT |
14,277,167.1349 |
0.0574 USDT |
0.0524 USDT |
0.0557 USDT |
0.0567 USDT |
| 2023-11-09 |
0.0537 USDT |
15,365,785.3404 |
0.0529 USDT |
0.0512 USDT |
0.0527 USDT |
0.0586 USDT |
| 2023-11-08 |
0.0534 USDT |
22,203,418.8509 |
0.0530 USDT |
0.0523 USDT |
0.0527 USDT |
0.0526 USDT |
| 2023-11-07 |
0.0532 USDT |
11,095,730.0686 |
0.0543 USDT |
0.0520 USDT |
0.0527 USDT |
0.0531 USDT |
| 2023-11-06 |
0.0535 USDT |
166,065.2120 |
0.0534 USDT |
0.0528 USDT |
0.0528 USDT |
0.0538 USDT |
| 2023-11-05 |
0.0533 USDT |
397,712.6839 |
0.0533 USDT |
0.0526 USDT |
0.0533 USDT |
0.0533 USDT |
| 2023-11-04 |
0.0536 USDT |
205,952.9070 |
0.0535 USDT |
0.0525 USDT |
0.0535 USDT |
0.0534 USDT |
| 2023-11-03 |
0.0548 USDT |
353,374.7593 |
0.0541 USDT |
0.0525 USDT |
0.0531 USDT |
0.0541 USDT |
| 2023-11-02 |
0.0535 USDT |
11,027,839.4422 |
0.0528 USDT |
0.0520 USDT |
0.0528 USDT |
0.0538 USDT |
| 2023-11-01 |
0.0528 USDT |
11,212,848.8287 |
0.0542 USDT |
0.0515 USDT |
0.0524 USDT |
0.0522 USDT |
| 2023-10-31 |
0.0541 USDT |
12,676,407.5951 |
0.0545 USDT |
0.0521 USDT |
0.0535 USDT |
0.0538 USDT |
| 2023-10-30 |
0.0569 USDT |
10,966,508.5903 |
0.0577 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-10-29 |
0.0596 USDT |
3,710,652.5440 |
0.0603 USDT |
0.0573 USDT |
0.0579 USDT |
0.0578 USDT |
| 2023-10-28 |
0.0616 USDT |
7,530,470.0394 |
0.0610 USDT |
0.0596 USDT |
0.0608 USDT |
0.0604 USDT |
| 2023-10-27 |
0.0616 USDT |
10,589,512.6733 |
0.0651 USDT |
0.0575 USDT |
0.0600 USDT |
0.0602 USDT |
| 2023-10-26 |
0.0650 USDT |
13,660,938.4035 |
0.0651 USDT |
0.0610 USDT |
0.0633 USDT |
0.0640 USDT |
| 2023-10-25 |
0.0611 USDT |
9,043,866.8333 |
0.0613 USDT |
0.0569 USDT |
0.0584 USDT |
0.0650 USDT |
| 2023-10-24 |
0.0667 USDT |
12,880,872.5897 |
0.0708 USDT |
0.0597 USDT |
0.0611 USDT |
0.0603 USDT |
| 2023-10-23 |
0.0714 USDT |
10,211,477.3862 |
0.0726 USDT |
0.0689 USDT |
0.0700 USDT |
0.0700 USDT |
| 2023-10-22 |
0.0725 USDT |
8,312,096.3588 |
0.0732 USDT |
0.0702 USDT |
0.0716 USDT |
0.0728 USDT |
| 2023-10-21 |
0.0741 USDT |
5,696,239.7993 |
0.0752 USDT |
0.0725 USDT |
0.0740 USDT |
0.0739 USDT |