Identifier on Huobi: bfcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0567 USDT |
98,188,327.3372 BFC |
0.0558 USDT |
0.0547 USDT |
0.0567 USDT |
0.0581 USDT |
| 2024-12-04 |
0.0549 USDT |
78,613,191.1808 BFC |
0.0512 USDT |
0.0508 USDT |
0.0522 USDT |
0.0561 USDT |
| 2024-12-03 |
0.0515 USDT |
123,566,136.9229 BFC |
0.0520 USDT |
0.0489 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-12-02 |
0.0520 USDT |
143,334,869.8722 BFC |
0.0523 USDT |
0.0509 USDT |
0.0514 USDT |
0.0520 USDT |
| 2024-12-01 |
0.0538 USDT |
59,009,417.8660 BFC |
0.0546 USDT |
0.0524 USDT |
0.0534 USDT |
0.0539 USDT |
| 2024-11-30 |
0.0545 USDT |
58,974,437.4960 BFC |
0.0545 USDT |
0.0532 USDT |
0.0547 USDT |
0.0548 USDT |
| 2024-11-29 |
0.0544 USDT |
52,530,627.8351 BFC |
0.0512 USDT |
0.0507 USDT |
0.0519 USDT |
0.0533 USDT |
| 2024-11-28 |
0.0521 USDT |
68,829,351.0301 BFC |
0.0501 USDT |
0.0496 USDT |
0.0507 USDT |
0.0523 USDT |
| 2024-11-27 |
0.0486 USDT |
60,344,899.5085 BFC |
0.0466 USDT |
0.0456 USDT |
0.0466 USDT |
0.0496 USDT |
| 2024-11-26 |
0.0473 USDT |
113,190,916.5237 BFC |
0.0478 USDT |
0.0458 USDT |
0.0468 USDT |
0.0471 USDT |
| 2024-11-25 |
0.0468 USDT |
29,731,985.5790 BFC |
0.0467 USDT |
0.0460 USDT |
0.0472 USDT |
0.0465 USDT |
| 2024-11-24 |
0.0470 USDT |
80,725,096.1678 BFC |
0.0464 USDT |
0.0456 USDT |
0.0470 USDT |
0.0462 USDT |
| 2024-11-23 |
0.0465 USDT |
111,030,382.5846 BFC |
0.0464 USDT |
0.0455 USDT |
0.0466 USDT |
0.0473 USDT |
| 2024-11-22 |
0.0463 USDT |
115,716,333.2711 BFC |
0.0471 USDT |
0.0452 USDT |
0.0465 USDT |
0.0460 USDT |
| 2024-11-21 |
0.0459 USDT |
59,322,250.5714 BFC |
0.0470 USDT |
0.0444 USDT |
0.0455 USDT |
0.0456 USDT |
| 2024-11-20 |
0.0462 USDT |
93,761,931.0198 BFC |
0.0459 USDT |
0.0446 USDT |
0.0458 USDT |
0.0472 USDT |
| 2024-11-19 |
0.0461 USDT |
65,763,014.4797 BFC |
0.0462 USDT |
0.0449 USDT |
0.0465 USDT |
0.0461 USDT |
| 2024-11-18 |
0.0457 USDT |
104,756,944.6770 BFC |
0.0455 USDT |
0.0445 USDT |
0.0456 USDT |
0.0461 USDT |
| 2024-11-17 |
0.0438 USDT |
66,257,153.9024 BFC |
0.0445 USDT |
0.0426 USDT |
0.0441 USDT |
0.0445 USDT |
| 2024-11-16 |
0.0434 USDT |
75,925,188.6001 BFC |
0.0432 USDT |
0.0389 USDT |
0.0433 USDT |
0.0444 USDT |
| 2024-11-15 |
0.0428 USDT |
145,540,056.7360 BFC |
0.0424 USDT |
0.0418 USDT |
0.0424 USDT |
0.0433 USDT |
| 2024-11-14 |
0.0452 USDT |
154,401,631.5240 BFC |
0.0468 USDT |
0.0419 USDT |
0.0435 USDT |
0.0444 USDT |
| 2024-11-13 |
0.0421 USDT |
94,246,551.8955 BFC |
0.0417 USDT |
0.0409 USDT |
0.0418 USDT |
0.0443 USDT |
| 2024-11-12 |
0.0429 USDT |
139,990,479.1415 BFC |
0.0437 USDT |
0.0409 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-11-11 |
0.0429 USDT |
100,343,875.9616 BFC |
0.0421 USDT |
0.0409 USDT |
0.0417 USDT |
0.0448 USDT |
| 2024-11-10 |
0.0420 USDT |
841.8164 BFC |
0.0425 USDT |
0.0417 USDT |
0.0417 USDT |
0.0424 USDT |
| 2024-11-09 |
0.0405 USDT |
34,347.6338 BFC |
0.0415 USDT |
0.0401 USDT |
0.0402 USDT |
0.0412 USDT |
| 2024-11-08 |
0.0403 USDT |
1,325,835.0381 BFC |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
0.0420 USDT |
| 2024-11-07 |
0.0395 USDT |
1,330,063.2200 BFC |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
0.0393 USDT |
| 2024-11-06 |
0.0385 USDT |
23,229.5900 BFC |
0.0384 USDT |
0.0382 USDT |
0.0382 USDT |
0.0382 USDT |
| 2024-11-05 |
0.0368 USDT |
1,402,069.4644 BFC |
0.0373 USDT |
0.0367 USDT |
0.0367 USDT |
0.0375 USDT |
| 2024-11-04 |
0.0367 USDT |
1,414,488.0740 BFC |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
0.0373 USDT |
| 2024-11-03 |
0.0382 USDT |
1,314,797.9696 BFC |
0.0382 USDT |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
| 2024-11-02 |
0.0381 USDT |
1,400,359.4862 BFC |
0.0385 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-11-01 |
0.0390 USDT |
1,233,597.8200 BFC |
0.0393 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-10-31 |
0.0400 USDT |
1,513,029.9800 BFC |
0.0397 USDT |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-10-30 |
0.0397 USDT |
1,303,316.1671 BFC |
0.0399 USDT |
0.0392 USDT |
0.0394 USDT |
0.0403 USDT |
| 2024-10-29 |
0.0397 USDT |
1,314,560.2049 BFC |
0.0397 USDT |
0.0380 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-10-28 |
0.0397 USDT |
1,722,774.3832 BFC |
0.0396 USDT |
0.0381 USDT |
0.0384 USDT |
0.0384 USDT |
| 2024-10-27 |
0.0386 USDT |
1,506,131.3174 BFC |
0.0396 USDT |
0.0385 USDT |
0.0396 USDT |
0.0401 USDT |
| 2024-10-26 |
0.0389 USDT |
1,404,390.8532 BFC |
0.0389 USDT |
0.0384 USDT |
0.0384 USDT |
0.0396 USDT |
| 2024-10-25 |
0.0404 USDT |
1,206,801.4170 BFC |
0.0404 USDT |
0.0388 USDT |
0.0388 USDT |
0.0388 USDT |
| 2024-10-24 |
0.0410 USDT |
1,313,284.0082 BFC |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
0.0414 USDT |
| 2024-10-23 |
0.0419 USDT |
1,302,553.2876 BFC |
0.0424 USDT |
0.0411 USDT |
0.0414 USDT |
0.0414 USDT |
| 2024-10-22 |
0.0412 USDT |
1,279,709.5820 BFC |
0.0412 USDT |
0.0407 USDT |
0.0412 USDT |
0.0424 USDT |
| 2024-10-21 |
0.0420 USDT |
1,165,130.0441 BFC |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
0.0413 USDT |
| 2024-10-20 |
0.0403 USDT |
1,400,461.2295 BFC |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
0.0403 USDT |
| 2024-10-19 |
0.0396 USDT |
1,331,685.2521 BFC |
0.0392 USDT |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-10-18 |
0.0390 USDT |
1,296,170.6464 BFC |
0.0390 USDT |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
| 2024-10-17 |
0.0393 USDT |
113,642.9527 BFC |
0.0391 USDT |
0.0384 USDT |
0.0384 USDT |
0.0399 USDT |