Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-02 |
1.1125 USDT |
1,420,621.0597 |
1.3388 USDT |
0.9807 USDT |
1.0467 USDT |
1.0821 USDT |
| 2024-04-01 |
1.2889 USDT |
732,697.5557 |
1.4162 USDT |
1.1554 USDT |
1.2243 USDT |
1.2647 USDT |
| 2024-03-31 |
1.2766 USDT |
795,989.9082 |
1.2203 USDT |
1.2050 USDT |
1.2599 USDT |
1.3069 USDT |
| 2024-03-30 |
1.1296 USDT |
722,236.4042 |
1.1108 USDT |
1.0957 USDT |
1.1256 USDT |
1.1507 USDT |
| 2024-03-29 |
1.1851 USDT |
875,566.4800 |
1.1505 USDT |
1.1241 USDT |
1.1343 USDT |
1.1343 USDT |
| 2024-03-28 |
1.0829 USDT |
877,774.4391 |
1.0840 USDT |
1.0446 USDT |
1.0608 USDT |
1.1261 USDT |
| 2024-03-27 |
1.1197 USDT |
1,087,064.0139 |
1.1727 USDT |
1.0467 USDT |
1.0769 USDT |
1.0769 USDT |
| 2024-03-26 |
1.2185 USDT |
775,272.6678 |
1.3347 USDT |
1.1100 USDT |
1.1652 USDT |
1.1640 USDT |
| 2024-03-25 |
1.2090 USDT |
824,526.5618 |
1.1488 USDT |
1.1411 USDT |
1.1630 USDT |
1.2530 USDT |
| 2024-03-24 |
1.1368 USDT |
944,415.7323 |
1.1202 USDT |
1.0396 USDT |
1.1106 USDT |
1.1444 USDT |
| 2024-03-23 |
1.0725 USDT |
1,021,165.3318 |
0.9985 USDT |
0.9765 USDT |
1.0102 USDT |
1.1872 USDT |
| 2024-03-22 |
1.0405 USDT |
1,451,121.3828 |
1.1252 USDT |
0.9672 USDT |
1.0121 USDT |
1.0025 USDT |
| 2024-03-21 |
1.1900 USDT |
1,009,941.1189 |
1.1327 USDT |
1.1001 USDT |
1.1188 USDT |
1.1117 USDT |
| 2024-03-20 |
1.0029 USDT |
1,389,489.7729 |
0.9454 USDT |
0.9201 USDT |
0.9606 USDT |
1.0653 USDT |
| 2024-03-19 |
1.0263 USDT |
1,642,145.5373 |
1.1014 USDT |
0.9501 USDT |
0.9897 USDT |
0.9996 USDT |
| 2024-03-18 |
1.1140 USDT |
1,530,447.8638 |
1.2849 USDT |
1.0164 USDT |
1.0723 USDT |
1.0961 USDT |
| 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 |