Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.1970 USDT |
1,303,691.8091 |
1.2359 USDT |
1.1031 USDT |
1.1661 USDT |
1.2627 USDT |
| 2024-03-16 |
1.2897 USDT |
1,448,799.7646 |
1.5790 USDT |
1.1031 USDT |
1.1556 USDT |
1.2331 USDT |
| 2024-03-15 |
1.4593 USDT |
1,363,127.7552 |
1.6203 USDT |
1.3041 USDT |
1.3497 USDT |
1.3463 USDT |
| 2024-03-14 |
1.7035 USDT |
1,026,268.8123 |
1.8244 USDT |
1.4900 USDT |
1.6123 USDT |
1.6298 USDT |
| 2024-03-13 |
1.8775 USDT |
758,889.0471 |
1.9055 USDT |
1.7500 USDT |
1.8488 USDT |
1.8959 USDT |
| 2024-03-12 |
2.0659 USDT |
729,286.6676 |
1.9990 USDT |
1.8500 USDT |
1.9617 USDT |
2.0028 USDT |
| 2024-03-11 |
1.8065 USDT |
951,925.6340 |
1.6419 USDT |
1.5000 USDT |
1.5879 USDT |
1.9624 USDT |
| 2024-03-10 |
1.8222 USDT |
452,669.3724 |
1.8364 USDT |
1.7300 USDT |
1.8032 USDT |
1.8657 USDT |
| 2024-03-09 |
1.6429 USDT |
804,788.5939 |
1.7823 USDT |
1.5107 USDT |
1.5800 USDT |
1.7674 USDT |
| 2024-03-08 |
1.6977 USDT |
913,201.8333 |
1.9520 USDT |
1.4998 USDT |
1.6466 USDT |
1.7181 USDT |
| 2024-03-07 |
1.9791 USDT |
582,391.6882 |
1.9590 USDT |
1.7318 USDT |
1.7850 USDT |
1.7826 USDT |
| 2024-03-06 |
2.0544 USDT |
871,676.5121 |
2.0140 USDT |
1.9280 USDT |
1.9667 USDT |
1.9615 USDT |
| 2024-03-05 |
2.2075 USDT |
832,004.1013 |
2.5206 USDT |
1.9761 USDT |
2.0837 USDT |
2.1692 USDT |
| 2024-03-04 |
2.2879 USDT |
745,936.7966 |
2.0709 USDT |
1.9690 USDT |
2.0993 USDT |
2.4763 USDT |
| 2024-03-03 |
2.2370 USDT |
516,520.8946 |
2.3449 USDT |
2.0117 USDT |
2.1637 USDT |
2.2769 USDT |
| 2024-03-02 |
2.3990 USDT |
587,448.9660 |
2.2902 USDT |
2.1500 USDT |
2.3749 USDT |
2.4974 USDT |
| 2024-03-01 |
2.3951 USDT |
634,741.9366 |
2.4887 USDT |
2.1667 USDT |
2.2976 USDT |
2.2170 USDT |
| 2024-02-29 |
2.9071 USDT |
730,437.6325 |
2.5675 USDT |
2.4740 USDT |
2.7153 USDT |
2.7243 USDT |
| 2024-02-28 |
2.4316 USDT |
556,482.8316 |
2.1836 USDT |
2.0756 USDT |
2.1373 USDT |
2.3818 USDT |
| 2024-02-27 |
1.7970 USDT |
946,397.7341 |
1.6978 USDT |
1.4072 USDT |
1.5551 USDT |
2.1404 USDT |
| 2024-02-26 |
1.4682 USDT |
640,209.6612 |
1.3634 USDT |
1.3128 USDT |
1.3888 USDT |
1.6512 USDT |
| 2024-02-25 |
1.0956 USDT |
579,243.5156 |
1.0985 USDT |
0.9643 USDT |
1.0174 USDT |
1.2289 USDT |
| 2024-02-24 |
0.9746 USDT |
801,347.0872 |
0.9194 USDT |
0.9082 USDT |
0.9470 USDT |
1.1704 USDT |
| 2024-02-23 |
1.0290 USDT |
837,214.2149 |
1.0205 USDT |
0.9856 USDT |
1.0176 USDT |
1.0246 USDT |
| 2024-02-22 |
1.0417 USDT |
994,458.5020 |
1.1211 USDT |
0.9964 USDT |
1.0174 USDT |
1.0286 USDT |
| 2024-02-21 |
1.1124 USDT |
848,290.2663 |
1.0941 USDT |
1.0123 USDT |
1.0411 USDT |
1.0209 USDT |
| 2024-02-20 |
1.1864 USDT |
1,059,995.2093 |
1.2101 USDT |
1.0587 USDT |
1.0984 USDT |
1.0987 USDT |
| 2024-02-19 |
1.2902 USDT |
783,538.0970 |
1.3549 USDT |
1.1928 USDT |
1.2252 USDT |
1.2067 USDT |
| 2024-02-18 |
1.2137 USDT |
637,218.8860 |
1.1757 USDT |
1.1502 USDT |
1.2089 USDT |
1.2803 USDT |
| 2024-02-17 |
1.2275 USDT |
634,168.4461 |
1.2847 USDT |
1.1496 USDT |
1.2217 USDT |
1.2105 USDT |
| 2024-02-16 |
1.2692 USDT |
980,425.7931 |
1.2978 USDT |
1.0727 USDT |
1.1511 USDT |
1.2721 USDT |
| 2024-02-15 |
1.0289 USDT |
982,423.4009 |
0.9113 USDT |
0.8835 USDT |
0.9254 USDT |
1.4614 USDT |
| 2024-02-14 |
0.8865 USDT |
943,689.4855 |
0.9164 USDT |
0.8200 USDT |
0.8686 USDT |
0.8819 USDT |
| 2024-02-13 |
0.9174 USDT |
914,353.7907 |
0.8873 USDT |
0.8201 USDT |
0.8817 USDT |
0.8647 USDT |
| 2024-02-12 |
0.8070 USDT |
1,170,357.9891 |
0.7529 USDT |
0.7500 USDT |
0.7700 USDT |
0.8775 USDT |
| 2024-02-11 |
0.8691 USDT |
777,610.6026 |
1.0358 USDT |
0.7961 USDT |
0.8370 USDT |
0.8034 USDT |
| 2024-02-10 |
1.0781 USDT |
725,175.1042 |
1.0237 USDT |
1.0215 USDT |
1.0599 USDT |
1.0522 USDT |
| 2024-02-09 |
1.2223 USDT |
607,469.2562 |
1.3199 USDT |
1.1000 USDT |
1.1565 USDT |
1.2507 USDT |
| 2024-02-08 |
1.6438 USDT |
508,555.3784 |
1.8939 USDT |
1.3008 USDT |
1.3888 USDT |
1.3631 USDT |
| 2024-02-07 |
2.0304 USDT |
258,330.9526 |
2.0126 USDT |
1.9968 USDT |
2.0221 USDT |
2.0331 USDT |
| 2024-02-06 |
1.9698 USDT |
324,121.1178 |
1.9389 USDT |
1.8201 USDT |
1.9353 USDT |
2.0096 USDT |
| 2024-02-05 |
2.0014 USDT |
374,234.5050 |
1.9346 USDT |
1.8200 USDT |
1.9388 USDT |
1.9388 USDT |
| 2024-02-04 |
2.0369 USDT |
201,935.8855 |
2.0455 USDT |
1.9048 USDT |
1.9955 USDT |
1.9911 USDT |
| 2024-02-03 |
2.1948 USDT |
364,909.8845 |
2.2284 USDT |
2.0018 USDT |
2.1041 USDT |
2.0421 USDT |
| 2024-02-02 |
2.2337 USDT |
477,199.4062 |
2.3122 USDT |
2.1111 USDT |
2.1464 USDT |
2.2732 USDT |
| 2024-02-01 |
2.3951 USDT |
399,455.8700 |
2.6927 USDT |
2.1801 USDT |
2.2454 USDT |
2.2186 USDT |
| 2024-01-31 |
2.5703 USDT |
355,166.7157 |
2.7856 USDT |
2.4408 USDT |
2.5217 USDT |
2.7744 USDT |
| 2024-01-30 |
2.7611 USDT |
423,580.1288 |
2.7894 USDT |
2.6197 USDT |
2.7000 USDT |
2.8709 USDT |
| 2024-01-29 |
2.3771 USDT |
345,799.0448 |
2.4089 USDT |
2.3280 USDT |
2.3506 USDT |
2.5994 USDT |
| 2024-01-28 |
2.4257 USDT |
394,104.3482 |
2.3803 USDT |
2.2100 USDT |
2.2874 USDT |
2.3584 USDT |