Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.8155 USDT |
2,001,185.3415 |
0.9133 USDT |
0.7538 USDT |
0.7831 USDT |
0.7761 USDT |
| 2024-04-17 |
0.9074 USDT |
865,039.1949 |
0.8917 USDT |
0.8733 USDT |
0.8963 USDT |
0.8862 USDT |
| 2024-04-16 |
0.9072 USDT |
1,215,890.3428 |
0.9410 USDT |
0.8251 USDT |
0.8643 USDT |
0.8628 USDT |
| 2024-04-15 |
1.0065 USDT |
1,080,895.9949 |
0.9670 USDT |
0.9077 USDT |
0.9375 USDT |
0.9776 USDT |
| 2024-04-14 |
0.9461 USDT |
2,059,421.4042 |
0.9334 USDT |
0.9007 USDT |
0.9389 USDT |
0.9287 USDT |
| 2024-04-13 |
1.0025 USDT |
1,263,323.3585 |
1.0018 USDT |
0.9600 USDT |
0.9848 USDT |
1.0445 USDT |
| 2024-04-12 |
1.2101 USDT |
789,901.1558 |
1.2689 USDT |
1.0999 USDT |
1.1420 USDT |
1.1071 USDT |
| 2024-04-11 |
1.2854 USDT |
929,309.9626 |
1.2632 USDT |
1.2130 USDT |
1.2749 USDT |
1.2688 USDT |
| 2024-04-10 |
1.2422 USDT |
921,633.1821 |
1.2253 USDT |
1.1381 USDT |
1.2032 USDT |
1.2607 USDT |
| 2024-04-09 |
1.3008 USDT |
1,030,850.3195 |
1.4128 USDT |
1.1551 USDT |
1.1979 USDT |
1.2127 USDT |
| 2024-04-08 |
1.2534 USDT |
559,383.5924 |
1.2361 USDT |
1.1750 USDT |
1.2147 USDT |
1.3237 USDT |
| 2024-04-07 |
1.2559 USDT |
649,936.5360 |
1.1670 USDT |
1.1488 USDT |
1.2033 USDT |
1.3614 USDT |
| 2024-04-06 |
1.0455 USDT |
952,190.8810 |
0.9749 USDT |
0.9651 USDT |
0.9843 USDT |
1.1756 USDT |
| 2024-04-05 |
1.0026 USDT |
1,488,814.2963 |
1.0286 USDT |
0.9501 USDT |
0.9870 USDT |
0.9703 USDT |
| 2024-04-04 |
1.0506 USDT |
867,208.9832 |
1.0304 USDT |
0.9890 USDT |
1.0291 USDT |
1.0514 USDT |
| 2024-04-03 |
1.0872 USDT |
1,095,161.6793 |
1.1056 USDT |
1.0180 USDT |
1.0225 USDT |
1.0192 USDT |