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