Identifier on Huobi: bblusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0640 USDT |
46,513,074.9131 BBL |
0.0661 USDT |
0.0610 USDT |
0.0619 USDT |
0.0679 USDT |
| 2024-05-04 |
0.0676 USDT |
60,792,841.4165 BBL |
0.0594 USDT |
0.0593 USDT |
0.0655 USDT |
0.0661 USDT |
| 2024-05-03 |
0.0516 USDT |
59,533,474.6531 BBL |
0.0501 USDT |
0.0477 USDT |
0.0494 USDT |
0.0562 USDT |
| 2024-05-02 |
0.0500 USDT |
90,523,711.7427 BBL |
0.0504 USDT |
0.0459 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-05-01 |
0.0475 USDT |
63,938,824.6926 BBL |
0.0476 USDT |
0.0440 USDT |
0.0465 USDT |
0.0468 USDT |
| 2024-04-30 |
0.0492 USDT |
62,181,000.4056 BBL |
0.0526 USDT |
0.0440 USDT |
0.0455 USDT |
0.0444 USDT |
| 2024-04-29 |
0.0523 USDT |
66,657,188.7196 BBL |
0.0543 USDT |
0.0491 USDT |
0.0513 USDT |
0.0505 USDT |
| 2024-04-28 |
0.0567 USDT |
61,428,126.1726 BBL |
0.0573 USDT |
0.0538 USDT |
0.0563 USDT |
0.0558 USDT |
| 2024-04-27 |
0.0554 USDT |
47,986,215.4319 BBL |
0.0553 USDT |
0.0534 USDT |
0.0546 USDT |
0.0559 USDT |
| 2024-04-26 |
0.0584 USDT |
68,069,188.4725 BBL |
0.0612 USDT |
0.0549 USDT |
0.0571 USDT |
0.0567 USDT |
| 2024-04-25 |
0.0646 USDT |
71,318,128.5632 BBL |
0.0641 USDT |
0.0603 USDT |
0.0633 USDT |
0.0617 USDT |
| 2024-04-24 |
0.0738 USDT |
34,626,178.7119 BBL |
0.0723 USDT |
0.0682 USDT |
0.0703 USDT |
0.0703 USDT |
| 2024-04-23 |
0.0715 USDT |
45,857,981.5780 BBL |
0.0676 USDT |
0.0654 USDT |
0.0670 USDT |
0.0801 USDT |
| 2024-04-22 |
0.0621 USDT |
61,620,905.5842 BBL |
0.0610 USDT |
0.0592 USDT |
0.0610 USDT |
0.0642 USDT |
| 2024-04-21 |
0.0628 USDT |
34,676,244.1419 BBL |
0.0594 USDT |
0.0577 USDT |
0.0611 USDT |
0.0657 USDT |
| 2024-04-20 |
0.0556 USDT |
60,573,109.4872 BBL |
0.0554 USDT |
0.0533 USDT |
0.0551 USDT |
0.0566 USDT |
| 2024-04-19 |
0.0553 USDT |
90,010,235.0669 BBL |
0.0553 USDT |
0.0501 USDT |
0.0539 USDT |
0.0557 USDT |
| 2024-04-18 |
0.0547 USDT |
57,815,511.6728 BBL |
0.0552 USDT |
0.0525 USDT |
0.0543 USDT |
0.0565 USDT |
| 2024-04-17 |
0.0631 USDT |
48,574,766.5727 BBL |
0.0692 USDT |
0.0582 USDT |
0.0602 USDT |
0.0601 USDT |
| 2024-04-16 |
0.0688 USDT |
57,172,982.6067 BBL |
0.0701 USDT |
0.0638 USDT |
0.0662 USDT |
0.0662 USDT |
| 2024-04-15 |
0.0874 USDT |
48,316,384.0596 BBL |
0.0979 USDT |
0.0714 USDT |
0.0781 USDT |
0.0766 USDT |
| 2024-04-14 |
0.0942 USDT |
73,468,748.0179 BBL |
0.0873 USDT |
0.0850 USDT |
0.0869 USDT |
0.0948 USDT |
| 2024-04-13 |
0.1027 USDT |
45,717,380.7684 BBL |
0.1027 USDT |
0.0943 USDT |
0.0977 USDT |
0.1005 USDT |
| 2024-04-12 |
0.1202 USDT |
30,483,564.6033 BBL |
0.1246 USDT |
0.0947 USDT |
0.1000 USDT |
0.1000 USDT |
| 2024-04-11 |
0.1303 USDT |
32,696,332.2939 BBL |
0.1362 USDT |
0.1237 USDT |
0.1250 USDT |
0.1244 USDT |
| 2024-04-10 |
0.1332 USDT |
31,627,886.7639 BBL |
0.1293 USDT |
0.1281 USDT |
0.1307 USDT |
0.1349 USDT |
| 2024-04-09 |
0.1475 USDT |
30,239,853.6599 BBL |
0.1551 USDT |
0.1299 USDT |
0.1315 USDT |
0.1299 USDT |
| 2024-04-08 |
0.1421 USDT |
18,707,486.5360 BBL |
0.1368 USDT |
0.1347 USDT |
0.1391 USDT |
0.1478 USDT |
| 2024-04-07 |
0.1342 USDT |
21,142,946.1732 BBL |
0.1335 USDT |
0.1299 USDT |
0.1323 USDT |
0.1393 USDT |
| 2024-04-06 |
0.1353 USDT |
25,891,700.8487 BBL |
0.1355 USDT |
0.1321 USDT |
0.1330 USDT |
0.1328 USDT |
| 2024-04-05 |
0.1285 USDT |
23,389,870.0394 BBL |
0.1363 USDT |
0.1210 USDT |
0.1228 USDT |
0.1309 USDT |
| 2024-04-04 |
0.1340 USDT |
24,339,747.4909 BBL |
0.1352 USDT |
0.1299 USDT |
0.1320 USDT |
0.1350 USDT |
| 2024-04-03 |
0.1424 USDT |
29,902,821.3317 BBL |
0.1431 USDT |
0.1347 USDT |
0.1357 USDT |
0.1351 USDT |
| 2024-04-02 |
0.1490 USDT |
21,766,726.1105 BBL |
0.1577 USDT |
0.1324 USDT |
0.1368 USDT |
0.1368 USDT |
| 2024-04-01 |
0.1695 USDT |
21,551,372.1769 BBL |
0.1841 USDT |
0.1473 USDT |
0.1562 USDT |
0.1578 USDT |
| 2024-03-31 |
0.1740 USDT |
20,277,596.4578 BBL |
0.1655 USDT |
0.1613 USDT |
0.1653 USDT |
0.1894 USDT |
| 2024-03-30 |
0.1541 USDT |
18,582,954.5127 BBL |
0.1512 USDT |
0.1480 USDT |
0.1513 USDT |
0.1593 USDT |
| 2024-03-29 |
0.1546 USDT |
23,758,116.3239 BBL |
0.1606 USDT |
0.1495 USDT |
0.1512 USDT |
0.1510 USDT |
| 2024-03-28 |
0.1688 USDT |
20,089,166.7109 BBL |
0.1826 USDT |
0.1510 USDT |
0.1553 USDT |
0.1586 USDT |
| 2024-03-27 |
0.1741 USDT |
26,072,676.1856 BBL |
0.1740 USDT |
0.1673 USDT |
0.1725 USDT |
0.1763 USDT |
| 2024-03-26 |
0.1747 USDT |
20,009,238.2407 BBL |
0.1764 USDT |
0.1686 USDT |
0.1738 USDT |
0.1698 USDT |
| 2024-03-25 |
0.1809 USDT |
20,634,564.8237 BBL |
0.1696 USDT |
0.1638 USDT |
0.1738 USDT |
0.1848 USDT |
| 2024-03-24 |
0.1498 USDT |
24,294,229.0520 BBL |
0.1457 USDT |
0.1434 USDT |
0.1479 USDT |
0.1555 USDT |
| 2024-03-23 |
0.1509 USDT |
25,604,295.8051 BBL |
0.1539 USDT |
0.1450 USDT |
0.1498 USDT |
0.1503 USDT |
| 2024-03-22 |
0.1609 USDT |
19,631,715.0372 BBL |
0.1638 USDT |
0.1531 USDT |
0.1588 USDT |
0.1545 USDT |
| 2024-03-21 |
0.1725 USDT |
24,686,659.9168 BBL |
0.1669 USDT |
0.1570 USDT |
0.1638 USDT |
0.1716 USDT |
| 2024-03-20 |
0.1481 USDT |
35,361,976.2526 BBL |
0.1269 USDT |
0.1239 USDT |
0.1349 USDT |
0.1685 USDT |
| 2024-03-19 |
0.1393 USDT |
42,901,349.8084 BBL |
0.1482 USDT |
0.1267 USDT |
0.1315 USDT |
0.1429 USDT |
| 2024-03-18 |
0.1641 USDT |
21,135,808.2383 BBL |
0.1722 USDT |
0.1461 USDT |
0.1555 USDT |
0.1532 USDT |
| 2024-03-17 |
0.1700 USDT |
30,290,238.1924 BBL |
0.1651 USDT |
0.1480 USDT |
0.1663 USDT |
0.1793 USDT |