Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |