Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.3874 USDT |
2,920,398.3996 |
0.3790 USDT |
0.3500 USDT |
0.3680 USDT |
0.3680 USDT |
| 2024-06-06 |
0.3873 USDT |
2,143,361.6698 |
0.3576 USDT |
0.3521 USDT |
0.3636 USDT |
0.3819 USDT |
| 2024-06-05 |
0.3576 USDT |
2,526,972.3686 |
0.3636 USDT |
0.3462 USDT |
0.3564 USDT |
0.3703 USDT |
| 2024-06-04 |
0.4140 USDT |
2,260,783.0922 |
0.4823 USDT |
0.3333 USDT |
0.3684 USDT |
0.3782 USDT |
| 2024-06-03 |
0.4807 USDT |
1,907,716.8073 |
0.4893 USDT |
0.4622 USDT |
0.4775 USDT |
0.4734 USDT |
| 2024-06-02 |
0.5019 USDT |
1,567,442.1416 |
0.4851 USDT |
0.4745 USDT |
0.4878 USDT |
0.4973 USDT |
| 2024-06-01 |
0.4760 USDT |
2,159,237.9151 |
0.4741 USDT |
0.4613 USDT |
0.4642 USDT |
0.4875 USDT |
| 2024-05-31 |
0.4855 USDT |
1,523,388.0034 |
0.4831 USDT |
0.4502 USDT |
0.4733 USDT |
0.4677 USDT |
| 2024-05-30 |
0.5118 USDT |
1,889,151.2443 |
0.5488 USDT |
0.4422 USDT |
0.4813 USDT |
0.4918 USDT |
| 2024-05-29 |
0.5651 USDT |
1,928,961.5919 |
0.5795 USDT |
0.5402 USDT |
0.5562 USDT |
0.5658 USDT |
| 2024-05-28 |
0.6016 USDT |
2,106,838.1118 |
0.6231 USDT |
0.5383 USDT |
0.5830 USDT |
0.5712 USDT |
| 2024-05-27 |
0.6226 USDT |
1,139,163.1607 |
0.5943 USDT |
0.5419 USDT |
0.5715 USDT |
0.6458 USDT |
| 2024-05-26 |
0.5381 USDT |
1,387,350.4950 |
0.5539 USDT |
0.5005 USDT |
0.5127 USDT |
0.5603 USDT |
| 2024-05-25 |
0.5160 USDT |
1,942,763.1303 |
0.4734 USDT |
0.4715 USDT |
0.4743 USDT |
0.5478 USDT |
| 2024-05-24 |
0.4626 USDT |
2,393,669.5306 |
0.4803 USDT |
0.4160 USDT |
0.4402 USDT |
0.4533 USDT |
| 2024-05-23 |
0.5202 USDT |
1,993,668.6153 |
0.5045 USDT |
0.5016 USDT |
0.5119 USDT |
0.5210 USDT |
| 2024-05-22 |
0.5291 USDT |
2,273,480.2758 |
0.5305 USDT |
0.4800 USDT |
0.4996 USDT |
0.5068 USDT |
| 2024-05-21 |
0.5386 USDT |
3,171,277.5623 |
0.4980 USDT |
0.4670 USDT |
0.4956 USDT |
0.5230 USDT |
| 2024-05-20 |
0.4086 USDT |
1,753,224.5461 |
0.4193 USDT |
0.3826 USDT |
0.4023 USDT |
0.4227 USDT |
| 2024-05-19 |
0.4991 USDT |
1,751,667.9275 |
0.5069 USDT |
0.4333 USDT |
0.4449 USDT |
0.4442 USDT |
| 2024-05-18 |
0.5272 USDT |
1,300,533.0139 |
0.5113 USDT |
0.5101 USDT |
0.5257 USDT |
0.5230 USDT |
| 2024-05-17 |
0.4997 USDT |
1,950,088.1150 |
0.5188 USDT |
0.4595 USDT |
0.4889 USDT |
0.5020 USDT |
| 2024-05-16 |
0.5511 USDT |
2,155,156.2675 |
0.5669 USDT |
0.5100 USDT |
0.5237 USDT |
0.5282 USDT |
| 2024-05-15 |
0.5446 USDT |
2,233,995.7739 |
0.5313 USDT |
0.5066 USDT |
0.5263 USDT |
0.5666 USDT |
| 2024-05-14 |
0.6388 USDT |
1,265,395.2925 |
0.6427 USDT |
0.6104 USDT |
0.6116 USDT |
0.6116 USDT |
| 2024-05-13 |
0.6970 USDT |
1,414,601.3941 |
0.8004 USDT |
0.6486 USDT |
0.6632 USDT |
0.6557 USDT |
| 2024-05-12 |
0.7318 USDT |
1,159,179.6942 |
0.6977 USDT |
0.6391 USDT |
0.6756 USDT |
0.7962 USDT |
| 2024-05-11 |
0.6731 USDT |
1,171,490.5793 |
0.6527 USDT |
0.6411 USDT |
0.6529 USDT |
0.6847 USDT |
| 2024-05-10 |
0.7011 USDT |
1,196,388.1620 |
0.6983 USDT |
0.6506 USDT |
0.6562 USDT |
0.6506 USDT |
| 2024-05-09 |
0.6566 USDT |
1,550,917.7542 |
0.6415 USDT |
0.6320 USDT |
0.6423 USDT |
0.6944 USDT |
| 2024-05-08 |
0.6281 USDT |
1,666,444.6105 |
0.6244 USDT |
0.5799 USDT |
0.6002 USDT |
0.6640 USDT |
| 2024-05-07 |
0.6734 USDT |
1,039,295.4611 |
0.6807 USDT |
0.6000 USDT |
0.6442 USDT |
0.6181 USDT |
| 2024-05-06 |
0.7297 USDT |
1,064,684.7494 |
0.7271 USDT |
0.6696 USDT |
0.6873 USDT |
0.6713 USDT |
| 2024-05-05 |
0.7227 USDT |
1,102,380.6888 |
0.7290 USDT |
0.6704 USDT |
0.6894 USDT |
0.7128 USDT |
| 2024-05-04 |
0.7293 USDT |
1,520,068.9620 |
0.7517 USDT |
0.6818 USDT |
0.7225 USDT |
0.7247 USDT |
| 2024-05-03 |
0.7079 USDT |
1,215,407.9232 |
0.7086 USDT |
0.6586 USDT |
0.6992 USDT |
0.7338 USDT |
| 2024-05-02 |
0.6950 USDT |
1,768,666.4660 |
0.6981 USDT |
0.6640 USDT |
0.6829 USDT |
0.6798 USDT |
| 2024-05-01 |
0.6905 USDT |
2,194,993.5193 |
0.7050 USDT |
0.6590 USDT |
0.6790 USDT |
0.7037 USDT |
| 2024-04-30 |
0.7428 USDT |
1,088,706.5364 |
0.7775 USDT |
0.6472 USDT |
0.7116 USDT |
0.7168 USDT |
| 2024-04-29 |
0.7857 USDT |
1,125,410.8868 |
0.8389 USDT |
0.7418 USDT |
0.7699 USDT |
0.7699 USDT |
| 2024-04-28 |
0.8408 USDT |
1,180,628.6080 |
0.8339 USDT |
0.8002 USDT |
0.8238 USDT |
0.8565 USDT |
| 2024-04-27 |
0.8063 USDT |
906,609.7938 |
0.8109 USDT |
0.7651 USDT |
0.8026 USDT |
0.7738 USDT |
| 2024-04-26 |
0.8510 USDT |
1,202,489.4604 |
0.9209 USDT |
0.7751 USDT |
0.8310 USDT |
0.8281 USDT |
| 2024-04-25 |
0.8901 USDT |
1,345,780.6058 |
0.9478 USDT |
0.8373 USDT |
0.8780 USDT |
0.9035 USDT |
| 2024-04-24 |
0.9915 USDT |
1,375,529.7627 |
1.0393 USDT |
0.9205 USDT |
0.9517 USDT |
0.9478 USDT |
| 2024-04-23 |
0.9840 USDT |
902,356.6029 |
0.9743 USDT |
0.9401 USDT |
0.9608 USDT |
1.1209 USDT |
| 2024-04-22 |
1.0369 USDT |
1,007,531.8224 |
1.1089 USDT |
0.9642 USDT |
1.0017 USDT |
1.0092 USDT |
| 2024-04-21 |
0.9428 USDT |
1,164,145.2273 |
1.0295 USDT |
0.8642 USDT |
0.9120 USDT |
0.9800 USDT |
| 2024-04-20 |
0.8409 USDT |
1,111,522.7667 |
0.8346 USDT |
0.7895 USDT |
0.8300 USDT |
0.9502 USDT |
| 2024-04-19 |
0.7831 USDT |
1,835,076.2431 |
0.7742 USDT |
0.6802 USDT |
0.7246 USDT |
0.8126 USDT |