Identifier on Huobi: bfcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0378 USDT |
138,192,349.0370 BFC |
0.0375 USDT |
0.0369 USDT |
0.0379 USDT |
0.0375 USDT |
| 2025-01-23 |
0.0377 USDT |
53,809,880.4156 BFC |
0.0383 USDT |
0.0370 USDT |
0.0377 USDT |
0.0373 USDT |
| 2025-01-22 |
0.0391 USDT |
144,881,004.8017 BFC |
0.0401 USDT |
0.0380 USDT |
0.0387 USDT |
0.0381 USDT |
| 2025-01-21 |
0.0394 USDT |
183,049,811.8325 BFC |
0.0389 USDT |
0.0381 USDT |
0.0399 USDT |
0.0403 USDT |
| 2025-01-20 |
0.0402 USDT |
142,868,086.1126 BFC |
0.0398 USDT |
0.0382 USDT |
0.0402 USDT |
0.0409 USDT |
| 2025-01-19 |
0.0417 USDT |
57,680,087.6916 BFC |
0.0418 USDT |
0.0411 USDT |
0.0417 USDT |
0.0413 USDT |
| 2025-01-18 |
0.0418 USDT |
83,013,690.5023 BFC |
0.0423 USDT |
0.0387 USDT |
0.0411 USDT |
0.0410 USDT |
| 2025-01-17 |
0.0416 USDT |
84,870,470.8250 BFC |
0.0411 USDT |
0.0406 USDT |
0.0411 USDT |
0.0423 USDT |
| 2025-01-16 |
0.0415 USDT |
57,879,589.6838 BFC |
0.0419 USDT |
0.0404 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-01-15 |
0.0415 USDT |
90,806,866.1663 BFC |
0.0414 USDT |
0.0398 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-01-14 |
0.0411 USDT |
49,300,894.7469 BFC |
0.0409 USDT |
0.0399 USDT |
0.0412 USDT |
0.0417 USDT |
| 2025-01-13 |
0.0412 USDT |
36,655,722.1031 BFC |
0.0416 USDT |
0.0394 USDT |
0.0401 USDT |
0.0401 USDT |
| 2025-01-12 |
0.0420 USDT |
22,696,516.7783 BFC |
0.0425 USDT |
0.0414 USDT |
0.0421 USDT |
0.0419 USDT |
| 2025-01-11 |
0.0420 USDT |
51,726,623.7782 BFC |
0.0424 USDT |
0.0415 USDT |
0.0422 USDT |
0.0419 USDT |
| 2025-01-10 |
0.0423 USDT |
89,310,236.5777 BFC |
0.0425 USDT |
0.0414 USDT |
0.0428 USDT |
0.0424 USDT |
| 2025-01-09 |
0.0418 USDT |
55,673,298.7552 BFC |
0.0416 USDT |
0.0415 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-01-08 |
0.0427 USDT |
39,136,786.0550 BFC |
0.0426 USDT |
0.0424 USDT |
0.0425 USDT |
0.0425 USDT |
| 2025-01-07 |
0.0450 USDT |
50,004,622.0538 BFC |
0.0452 USDT |
0.0442 USDT |
0.0453 USDT |
0.0449 USDT |
| 2025-01-06 |
0.0445 USDT |
56,138,983.7541 BFC |
0.0447 USDT |
0.0440 USDT |
0.0447 USDT |
0.0452 USDT |
| 2025-01-05 |
0.0442 USDT |
31,321,901.6034 BFC |
0.0443 USDT |
0.0440 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-01-04 |
0.0441 USDT |
37,965,323.2442 BFC |
0.0445 USDT |
0.0431 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-01-03 |
0.0444 USDT |
19,259,830.5501 BFC |
0.0447 USDT |
0.0438 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-01-02 |
0.0440 USDT |
58,186,851.9417 BFC |
0.0441 USDT |
0.0429 USDT |
0.0441 USDT |
0.0446 USDT |
| 2025-01-01 |
0.0438 USDT |
56,240,188.5068 BFC |
0.0437 USDT |
0.0429 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-12-31 |
0.0433 USDT |
33,831,447.6899 BFC |
0.0435 USDT |
0.0427 USDT |
0.0437 USDT |
0.0438 USDT |
| 2024-12-30 |
0.0435 USDT |
59,109,955.5836 BFC |
0.0437 USDT |
0.0424 USDT |
0.0438 USDT |
0.0435 USDT |
| 2024-12-29 |
0.0448 USDT |
43,895,061.6082 BFC |
0.0450 USDT |
0.0430 USDT |
0.0441 USDT |
0.0434 USDT |
| 2024-12-28 |
0.0446 USDT |
60,130,219.1015 BFC |
0.0438 USDT |
0.0434 USDT |
0.0445 USDT |
0.0449 USDT |
| 2024-12-27 |
0.0449 USDT |
39,932,693.4568 BFC |
0.0452 USDT |
0.0441 USDT |
0.0452 USDT |
0.0450 USDT |
| 2024-12-26 |
0.0451 USDT |
53,115,701.1398 BFC |
0.0464 USDT |
0.0438 USDT |
0.0447 USDT |
0.0455 USDT |
| 2024-12-25 |
0.0457 USDT |
83,325,408.7126 BFC |
0.0462 USDT |
0.0444 USDT |
0.0459 USDT |
0.0454 USDT |
| 2024-12-24 |
0.0445 USDT |
57,537,047.9353 BFC |
0.0445 USDT |
0.0438 USDT |
0.0448 USDT |
0.0445 USDT |
| 2024-12-23 |
0.0448 USDT |
23,820,312.7983 BFC |
0.0446 USDT |
0.0440 USDT |
0.0449 USDT |
0.0449 USDT |
| 2024-12-22 |
0.0444 USDT |
53,628,134.6434 BFC |
0.0438 USDT |
0.0431 USDT |
0.0449 USDT |
0.0448 USDT |
| 2024-12-21 |
0.0445 USDT |
94,684,951.8483 BFC |
0.0437 USDT |
0.0431 USDT |
0.0444 USDT |
0.0437 USDT |
| 2024-12-20 |
0.0444 USDT |
124,350,341.8286 BFC |
0.0454 USDT |
0.0424 USDT |
0.0433 USDT |
0.0434 USDT |
| 2024-12-19 |
0.0466 USDT |
150,030,483.7981 BFC |
0.0466 USDT |
0.0459 USDT |
0.0467 USDT |
0.0462 USDT |
| 2024-12-18 |
0.0495 USDT |
117,560,706.2915 BFC |
0.0505 USDT |
0.0461 USDT |
0.0470 USDT |
0.0465 USDT |
| 2024-12-17 |
0.0512 USDT |
74,053,888.6149 BFC |
0.0513 USDT |
0.0500 USDT |
0.0512 USDT |
0.0505 USDT |
| 2024-12-16 |
0.0515 USDT |
95,458,342.4355 BFC |
0.0514 USDT |
0.0509 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-12-15 |
0.0522 USDT |
24,411,282.7505 BFC |
0.0522 USDT |
0.0510 USDT |
0.0526 USDT |
0.0524 USDT |
| 2024-12-14 |
0.0520 USDT |
63,075,067.0820 BFC |
0.0516 USDT |
0.0500 USDT |
0.0517 USDT |
0.0527 USDT |
| 2024-12-13 |
0.0503 USDT |
70,328,948.4111 BFC |
0.0506 USDT |
0.0491 USDT |
0.0506 USDT |
0.0500 USDT |
| 2024-12-12 |
0.0507 USDT |
65,231,905.3391 BFC |
0.0499 USDT |
0.0493 USDT |
0.0502 USDT |
0.0509 USDT |
| 2024-12-11 |
0.0486 USDT |
104,105,641.1944 BFC |
0.0481 USDT |
0.0471 USDT |
0.0484 USDT |
0.0502 USDT |
| 2024-12-10 |
0.0496 USDT |
175,540,098.1760 BFC |
0.0514 USDT |
0.0464 USDT |
0.0478 USDT |
0.0483 USDT |
| 2024-12-09 |
0.0552 USDT |
53,671,761.2325 BFC |
0.0561 USDT |
0.0523 USDT |
0.0540 USDT |
0.0538 USDT |
| 2024-12-08 |
0.0556 USDT |
73,236,239.2517 BFC |
0.0558 USDT |
0.0537 USDT |
0.0555 USDT |
0.0558 USDT |
| 2024-12-07 |
0.0571 USDT |
49,025,510.6729 BFC |
0.0564 USDT |
0.0561 USDT |
0.0573 USDT |
0.0568 USDT |
| 2024-12-06 |
0.0557 USDT |
135,123,909.0881 BFC |
0.0560 USDT |
0.0532 USDT |
0.0556 USDT |
0.0565 USDT |