Identifier on Huobi: bfcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0563 USDT |
1,310.6336 BFC |
0.0570 USDT |
0.0536 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-05-04 |
0.0546 USDT |
1,502.2798 BFC |
0.0545 USDT |
0.0542 USDT |
0.0542 USDT |
0.0570 USDT |
| 2024-05-03 |
0.0530 USDT |
1,710.6002 BFC |
0.0548 USDT |
0.0465 USDT |
0.0466 USDT |
0.0545 USDT |
| 2024-05-02 |
0.0500 USDT |
5,188.8786 BFC |
0.0516 USDT |
0.0454 USDT |
0.0454 USDT |
0.0548 USDT |
| 2024-05-01 |
0.0572 USDT |
19,714.5492 BFC |
0.0575 USDT |
0.0511 USDT |
0.0550 USDT |
0.0552 USDT |
| 2024-04-30 |
0.0615 USDT |
13,477.3037 BFC |
0.0629 USDT |
0.0597 USDT |
0.0604 USDT |
0.0604 USDT |
| 2024-04-29 |
0.0622 USDT |
16,328.0981 BFC |
0.0635 USDT |
0.0615 USDT |
0.0615 USDT |
0.0629 USDT |
| 2024-04-28 |
0.0616 USDT |
1,700.8940 BFC |
0.0634 USDT |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
| 2024-04-27 |
0.0631 USDT |
1,873.3940 BFC |
0.0645 USDT |
0.0630 USDT |
0.0630 USDT |
0.0634 USDT |
| 2024-04-26 |
0.0643 USDT |
2,354.0737 BFC |
0.0655 USDT |
0.0642 USDT |
0.0643 USDT |
0.0645 USDT |
| 2024-04-25 |
0.0619 USDT |
1,677.8904 BFC |
0.0622 USDT |
0.0615 USDT |
0.0615 USDT |
0.0655 USDT |
| 2024-04-24 |
0.0684 USDT |
3,951.1118 BFC |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
0.0689 USDT |
| 2024-04-23 |
0.0663 USDT |
872.4530 BFC |
0.0710 USDT |
0.0644 USDT |
0.0644 USDT |
0.0679 USDT |
| 2024-04-22 |
0.0710 USDT |
6,288.2004 BFC |
0.0709 USDT |
0.0701 USDT |
0.0709 USDT |
0.0710 USDT |
| 2024-04-21 |
0.0000 USDT |
0.0000 BFC |
0.0681 USDT |
0.0681 USDT |
0.0681 USDT |
0.0681 USDT |
| 2024-04-20 |
0.0681 USDT |
999.6904 BFC |
0.0681 USDT |
0.0681 USDT |
0.0681 USDT |
0.0681 USDT |
| 2024-04-19 |
0.0656 USDT |
26,745.7709 BFC |
0.0662 USDT |
0.0615 USDT |
0.0617 USDT |
0.0677 USDT |
| 2024-04-18 |
0.0659 USDT |
14,107.2963 BFC |
0.0680 USDT |
0.0655 USDT |
0.0656 USDT |
0.0658 USDT |
| 2024-04-17 |
0.0722 USDT |
1,889.7028 BFC |
0.0706 USDT |
0.0672 USDT |
0.0672 USDT |
0.0680 USDT |
| 2024-04-16 |
0.0679 USDT |
2,518.7518 BFC |
0.0679 USDT |
0.0659 USDT |
0.0661 USDT |
0.0683 USDT |
| 2024-04-15 |
0.0680 USDT |
2,699.8558 BFC |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
0.0679 USDT |
| 2024-04-14 |
0.0637 USDT |
8,102.4907 BFC |
0.0647 USDT |
0.0611 USDT |
0.0611 USDT |
0.0649 USDT |
| 2024-04-13 |
0.0741 USDT |
5,198.6658 BFC |
0.0790 USDT |
0.0716 USDT |
0.0718 USDT |
0.0732 USDT |
| 2024-04-12 |
0.0830 USDT |
18,728.9596 BFC |
0.0831 USDT |
0.0790 USDT |
0.0791 USDT |
0.0791 USDT |
| 2024-04-11 |
0.0860 USDT |
1,960.1702 BFC |
0.0868 USDT |
0.0843 USDT |
0.0843 USDT |
0.0843 USDT |
| 2024-04-10 |
0.0846 USDT |
15,984.0157 BFC |
0.0824 USDT |
0.0824 USDT |
0.0824 USDT |
0.0856 USDT |
| 2024-04-09 |
0.0817 USDT |
121,423.3348 BFC |
0.0851 USDT |
0.0784 USDT |
0.0801 USDT |
0.0824 USDT |
| 2024-04-08 |
0.0836 USDT |
5,893.4387 BFC |
0.0864 USDT |
0.0833 USDT |
0.0833 USDT |
0.0835 USDT |
| 2024-04-07 |
0.0858 USDT |
8,934.4030 BFC |
0.0835 USDT |
0.0810 USDT |
0.0818 USDT |
0.0822 USDT |
| 2024-04-06 |
0.0858 USDT |
3,145.8574 BFC |
0.0863 USDT |
0.0809 USDT |
0.0812 USDT |
0.0866 USDT |
| 2024-04-05 |
0.0866 USDT |
447.3215 BFC |
0.0845 USDT |
0.0842 USDT |
0.0845 USDT |
0.0855 USDT |
| 2024-04-04 |
0.0828 USDT |
620.4552 BFC |
0.0856 USDT |
0.0798 USDT |
0.0798 USDT |
0.0862 USDT |
| 2024-04-03 |
0.0863 USDT |
15,897.0923 BFC |
0.0842 USDT |
0.0786 USDT |
0.0842 USDT |
0.0856 USDT |
| 2024-04-02 |
0.0852 USDT |
14,883.9419 BFC |
0.0873 USDT |
0.0799 USDT |
0.0800 USDT |
0.0834 USDT |
| 2024-04-01 |
0.0916 USDT |
40,307.4386 BFC |
0.0950 USDT |
0.0844 USDT |
0.0878 USDT |
0.0890 USDT |
| 2024-03-31 |
0.0945 USDT |
3,270.3685 BFC |
0.0939 USDT |
0.0939 USDT |
0.0939 USDT |
0.0950 USDT |
| 2024-03-30 |
0.0960 USDT |
17,836.7257 BFC |
0.0969 USDT |
0.0936 USDT |
0.0943 USDT |
0.0943 USDT |
| 2024-03-29 |
0.0965 USDT |
33,097.5611 BFC |
0.0954 USDT |
0.0937 USDT |
0.0954 USDT |
0.0937 USDT |
| 2024-03-28 |
0.0940 USDT |
40,138.7917 BFC |
0.0884 USDT |
0.0864 USDT |
0.0876 USDT |
0.0905 USDT |
| 2024-03-27 |
0.0876 USDT |
27,706.1704 BFC |
0.0894 USDT |
0.0814 USDT |
0.0850 USDT |
0.0850 USDT |
| 2024-03-26 |
0.0888 USDT |
22,131.6209 BFC |
0.0886 USDT |
0.0863 USDT |
0.0867 USDT |
0.0867 USDT |
| 2024-03-25 |
0.0864 USDT |
95,069.2808 BFC |
0.0853 USDT |
0.0851 USDT |
0.0851 USDT |
0.0865 USDT |
| 2024-03-24 |
0.0874 USDT |
25,478.5937 BFC |
0.0851 USDT |
0.0851 USDT |
0.0851 USDT |
0.0852 USDT |
| 2024-03-23 |
0.0862 USDT |
42,274.9630 BFC |
0.0871 USDT |
0.0851 USDT |
0.0851 USDT |
0.0851 USDT |
| 2024-03-22 |
0.0883 USDT |
37,499.5454 BFC |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-03-21 |
0.0903 USDT |
35,983.6962 BFC |
0.0908 USDT |
0.0871 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-03-20 |
0.0981 USDT |
181,566.5576 BFC |
0.0895 USDT |
0.0890 USDT |
0.0895 USDT |
0.0966 USDT |
| 2024-03-19 |
0.0917 USDT |
178,912.4406 BFC |
0.0937 USDT |
0.0837 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-03-18 |
0.0920 USDT |
231,661.2348 BFC |
0.0836 USDT |
0.0836 USDT |
0.0836 USDT |
0.0927 USDT |
| 2024-03-17 |
0.0835 USDT |
60,227.2851 BFC |
0.0806 USDT |
0.0806 USDT |
0.0807 USDT |
0.0837 USDT |