Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.2192 USDT |
4,353,956.3954 |
0.2239 USDT |
0.1950 USDT |
0.2091 USDT |
0.2112 USDT |
| 2024-07-26 |
0.2116 USDT |
4,414,327.6358 |
0.1970 USDT |
0.1936 USDT |
0.2108 USDT |
0.2373 USDT |
| 2024-07-25 |
0.1996 USDT |
6,934,737.5842 |
0.2168 USDT |
0.1871 USDT |
0.1898 USDT |
0.1892 USDT |
| 2024-07-24 |
0.2367 USDT |
3,198,803.8086 |
0.2458 USDT |
0.2306 USDT |
0.2359 USDT |
0.2354 USDT |
| 2024-07-23 |
0.2496 USDT |
4,163,910.7463 |
0.2373 USDT |
0.2266 USDT |
0.2408 USDT |
0.2546 USDT |
| 2024-07-22 |
0.2303 USDT |
3,701,163.8905 |
0.2210 USDT |
0.2196 USDT |
0.2259 USDT |
0.2349 USDT |
| 2024-07-21 |
0.2211 USDT |
4,663,117.9851 |
0.2164 USDT |
0.2122 USDT |
0.2160 USDT |
0.2143 USDT |
| 2024-07-20 |
0.2039 USDT |
4,392,545.6550 |
0.2061 USDT |
0.1951 USDT |
0.2021 USDT |
0.2090 USDT |
| 2024-07-19 |
0.1950 USDT |
6,233,937.6446 |
0.1884 USDT |
0.1869 USDT |
0.1880 USDT |
0.2037 USDT |
| 2024-07-18 |
0.1989 USDT |
3,478,752.5639 |
0.1951 USDT |
0.1907 USDT |
0.1970 USDT |
0.1983 USDT |
| 2024-07-17 |
0.2016 USDT |
4,117,266.5644 |
0.1909 USDT |
0.1896 USDT |
0.1945 USDT |
0.1951 USDT |
| 2024-07-16 |
0.1918 USDT |
5,684,761.4747 |
0.1936 USDT |
0.1845 USDT |
0.1878 USDT |
0.1903 USDT |
| 2024-07-15 |
0.1926 USDT |
6,051,205.1946 |
0.1910 USDT |
0.1862 USDT |
0.1895 USDT |
0.1935 USDT |
| 2024-07-14 |
0.2019 USDT |
3,759,162.0772 |
0.1966 USDT |
0.1905 USDT |
0.1977 USDT |
0.1973 USDT |
| 2024-07-13 |
0.2075 USDT |
4,500,397.6563 |
0.1952 USDT |
0.1943 USDT |
0.1955 USDT |
0.2062 USDT |
| 2024-07-12 |
0.1899 USDT |
4,241,256.3074 |
0.1897 USDT |
0.1850 USDT |
0.1893 USDT |
0.1933 USDT |
| 2024-07-11 |
0.1996 USDT |
4,925,112.5180 |
0.2119 USDT |
0.1892 USDT |
0.1924 USDT |
0.1919 USDT |
| 2024-07-10 |
0.2052 USDT |
4,570,573.6139 |
0.2009 USDT |
0.1949 USDT |
0.2021 USDT |
0.2102 USDT |
| 2024-07-09 |
0.1991 USDT |
5,883,742.2351 |
0.1941 USDT |
0.1873 USDT |
0.1942 USDT |
0.2110 USDT |
| 2024-07-08 |
0.2017 USDT |
6,633,125.9307 |
0.2060 USDT |
0.1907 USDT |
0.1946 USDT |
0.1932 USDT |
| 2024-07-07 |
0.2178 USDT |
4,682,208.9514 |
0.2204 USDT |
0.2072 USDT |
0.2085 USDT |
0.2079 USDT |
| 2024-07-06 |
0.1993 USDT |
3,798,967.2596 |
0.2057 USDT |
0.1904 USDT |
0.1937 USDT |
0.2019 USDT |
| 2024-07-05 |
0.1888 USDT |
7,364,159.9856 |
0.1950 USDT |
0.1691 USDT |
0.1789 USDT |
0.2122 USDT |
| 2024-07-04 |
0.2183 USDT |
3,138,021.8250 |
0.2271 USDT |
0.2097 USDT |
0.2124 USDT |
0.2120 USDT |
| 2024-07-03 |
0.2326 USDT |
3,254,093.4965 |
0.2323 USDT |
0.2269 USDT |
0.2318 USDT |
0.2347 USDT |
| 2024-07-02 |
0.2444 USDT |
3,396,891.6994 |
0.2465 USDT |
0.2217 USDT |
0.2345 USDT |
0.2347 USDT |
| 2024-07-01 |
0.2580 USDT |
3,835,383.9706 |
0.2716 USDT |
0.2390 USDT |
0.2463 USDT |
0.2461 USDT |
| 2024-06-30 |
0.2678 USDT |
3,264,859.2923 |
0.2751 USDT |
0.2620 USDT |
0.2626 USDT |
0.2708 USDT |
| 2024-06-29 |
0.2620 USDT |
2,596,811.7337 |
0.2633 USDT |
0.2600 USDT |
0.2620 USDT |
0.2611 USDT |
| 2024-06-28 |
0.2700 USDT |
2,609,168.3250 |
0.2648 USDT |
0.2608 USDT |
0.2694 USDT |
0.2714 USDT |
| 2024-06-27 |
0.2810 USDT |
2,537,935.1098 |
0.2890 USDT |
0.2700 USDT |
0.2802 USDT |
0.2820 USDT |
| 2024-06-26 |
0.2937 USDT |
3,014,418.8993 |
0.2953 USDT |
0.2788 USDT |
0.2837 USDT |
0.2828 USDT |
| 2024-06-25 |
0.2841 USDT |
4,402,776.5090 |
0.2884 USDT |
0.2673 USDT |
0.2797 USDT |
0.2931 USDT |
| 2024-06-24 |
0.2851 USDT |
4,777,320.5917 |
0.2876 USDT |
0.2741 USDT |
0.2791 USDT |
0.2871 USDT |
| 2024-06-23 |
0.3110 USDT |
2,518,077.7734 |
0.3073 USDT |
0.2922 USDT |
0.2957 USDT |
0.2948 USDT |
| 2024-06-22 |
0.2998 USDT |
2,846,221.1315 |
0.2850 USDT |
0.2814 USDT |
0.2842 USDT |
0.3129 USDT |
| 2024-06-21 |
0.2897 USDT |
4,657,408.5487 |
0.3021 USDT |
0.2803 USDT |
0.2833 USDT |
0.2850 USDT |
| 2024-06-20 |
0.3027 USDT |
3,789,664.7565 |
0.3080 USDT |
0.2846 USDT |
0.2907 USDT |
0.2949 USDT |
| 2024-06-19 |
0.3157 USDT |
3,620,669.8690 |
0.3098 USDT |
0.3030 USDT |
0.3116 USDT |
0.3127 USDT |
| 2024-06-18 |
0.2932 USDT |
3,781,681.3835 |
0.3076 USDT |
0.2668 USDT |
0.2842 USDT |
0.2919 USDT |
| 2024-06-17 |
0.2989 USDT |
3,655,588.4046 |
0.3280 USDT |
0.2802 USDT |
0.2926 USDT |
0.2953 USDT |
| 2024-06-16 |
0.3502 USDT |
1,947,141.1396 |
0.3538 USDT |
0.3297 USDT |
0.3377 USDT |
0.3304 USDT |
| 2024-06-15 |
0.3469 USDT |
3,018,232.9657 |
0.3438 USDT |
0.3202 USDT |
0.3467 USDT |
0.3432 USDT |
| 2024-06-14 |
0.3198 USDT |
3,111,071.1781 |
0.3025 USDT |
0.2937 USDT |
0.3036 USDT |
0.3139 USDT |
| 2024-06-13 |
0.3171 USDT |
3,418,390.6485 |
0.3245 USDT |
0.2929 USDT |
0.3094 USDT |
0.3398 USDT |
| 2024-06-12 |
0.3170 USDT |
4,280,617.0414 |
0.3051 USDT |
0.2695 USDT |
0.2919 USDT |
0.3266 USDT |
| 2024-06-11 |
0.3178 USDT |
3,723,132.3806 |
0.3258 USDT |
0.3039 USDT |
0.3114 USDT |
0.3139 USDT |
| 2024-06-10 |
0.3478 USDT |
1,880,536.8840 |
0.3472 USDT |
0.3206 USDT |
0.3296 USDT |
0.3447 USDT |
| 2024-06-09 |
0.3331 USDT |
2,581,637.2548 |
0.3279 USDT |
0.3134 USDT |
0.3239 USDT |
0.3465 USDT |
| 2024-06-08 |
0.3443 USDT |
2,894,406.0691 |
0.3484 USDT |
0.3372 USDT |
0.3436 USDT |
0.3409 USDT |