Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.3667 USDT |
361,689.4334 |
2.3660 USDT |
2.3018 USDT |
2.3485 USDT |
2.3798 USDT |
| 2024-01-26 |
2.3697 USDT |
498,614.8802 |
2.4406 USDT |
2.1354 USDT |
2.2731 USDT |
2.3598 USDT |
| 2024-01-25 |
2.4729 USDT |
465,968.7214 |
2.5998 USDT |
2.2218 USDT |
2.3937 USDT |
2.4480 USDT |
| 2024-01-24 |
2.7134 USDT |
399,987.5512 |
2.8466 USDT |
2.3710 USDT |
2.5103 USDT |
2.4816 USDT |
| 2024-01-23 |
2.6344 USDT |
499,062.9092 |
2.8613 USDT |
2.2100 USDT |
2.4653 USDT |
2.5197 USDT |
| 2024-01-22 |
2.9720 USDT |
267,064.7748 |
2.9384 USDT |
2.8611 USDT |
2.9036 USDT |
2.8970 USDT |
| 2024-01-21 |
3.0824 USDT |
301,090.7730 |
3.1856 USDT |
2.9000 USDT |
3.0171 USDT |
3.0374 USDT |
| 2024-01-20 |
3.3153 USDT |
445,334.7242 |
3.4733 USDT |
3.0500 USDT |
3.2138 USDT |
3.1947 USDT |
| 2024-01-19 |
3.2130 USDT |
434,886.8726 |
3.4712 USDT |
2.9800 USDT |
3.1243 USDT |
3.2408 USDT |
| 2024-01-18 |
3.7351 USDT |
282,309.8882 |
3.8738 USDT |
3.5000 USDT |
3.6120 USDT |
3.5786 USDT |
| 2024-01-17 |
4.0306 USDT |
347,693.8727 |
4.2504 USDT |
3.7573 USDT |
3.9272 USDT |
3.8229 USDT |
| 2024-01-16 |
3.7560 USDT |
416,332.6829 |
3.3541 USDT |
3.2808 USDT |
3.5397 USDT |
4.2889 USDT |
| 2024-01-15 |
3.2015 USDT |
521,700.7865 |
3.0834 USDT |
2.9000 USDT |
3.0866 USDT |
3.3234 USDT |
| 2024-01-14 |
3.1729 USDT |
456,867.3557 |
3.2768 USDT |
2.9551 USDT |
3.1182 USDT |
3.1059 USDT |
| 2024-01-13 |
3.1017 USDT |
433,405.1347 |
2.9908 USDT |
2.9622 USDT |
3.0144 USDT |
3.1561 USDT |
| 2024-01-12 |
3.1264 USDT |
642,387.5284 |
3.3067 USDT |
2.9233 USDT |
3.0266 USDT |
2.9663 USDT |
| 2024-01-11 |
3.3067 USDT |
666,263.8494 |
3.4351 USDT |
3.0295 USDT |
3.1739 USDT |
3.2762 USDT |
| 2024-01-10 |
3.4213 USDT |
423,039.9077 |
4.0519 USDT |
2.9500 USDT |
3.1998 USDT |
3.1595 USDT |
| 2024-01-09 |
4.2345 USDT |
100,363.6569 |
3.8325 USDT |
3.8325 USDT |
3.8600 USDT |
4.2575 USDT |
| 2024-01-08 |
3.6608 USDT |
2,932.6032 |
3.1898 USDT |
2.9100 USDT |
2.9100 USDT |
3.8323 USDT |
| 2024-01-07 |
3.2116 USDT |
2,106.4947 |
3.4450 USDT |
2.8125 USDT |
3.0295 USDT |
3.1843 USDT |
| 2024-01-06 |
3.4491 USDT |
3,298.7536 |
3.3244 USDT |
3.0503 USDT |
3.0503 USDT |
3.6404 USDT |
| 2024-01-05 |
3.4159 USDT |
3,134.3390 |
3.7446 USDT |
3.0099 USDT |
3.2397 USDT |
3.2397 USDT |
| 2024-01-04 |
3.7835 USDT |
3,975.3648 |
4.0543 USDT |
3.4497 USDT |
3.5500 USDT |
3.5939 USDT |
| 2024-01-03 |
4.2362 USDT |
5,691.5772 |
4.6501 USDT |
3.5500 USDT |
3.9207 USDT |
4.0600 USDT |
| 2024-01-02 |
4.0330 USDT |
4,110.1594 |
3.5001 USDT |
3.5000 USDT |
3.6890 USDT |
4.0127 USDT |
| 2024-01-01 |
4.1126 USDT |
3,294.8652 |
4.4520 USDT |
3.6060 USDT |
3.8884 USDT |
3.8163 USDT |
| 2023-12-31 |
4.4269 USDT |
4,652.5467 |
4.2200 USDT |
3.9000 USDT |
4.0570 USDT |
4.4521 USDT |
| 2023-12-30 |
4.3975 USDT |
3,778.1228 |
5.0786 USDT |
4.0000 USDT |
4.1351 USDT |
4.3704 USDT |
| 2023-12-29 |
4.4671 USDT |
7,818.3434 |
4.8235 USDT |
4.0000 USDT |
4.2262 USDT |
5.2298 USDT |
| 2023-12-28 |
5.0970 USDT |
2,258.7939 |
5.9431 USDT |
4.5402 USDT |
4.9208 USDT |
5.0786 USDT |
| 2023-12-27 |
5.6029 USDT |
4,540.8092 |
5.9433 USDT |
5.1200 USDT |
5.1575 USDT |
5.1575 USDT |
| 2023-12-26 |
6.3151 USDT |
4,992.0927 |
5.9564 USDT |
5.3144 USDT |
6.0585 USDT |
5.7885 USDT |
| 2023-12-25 |
6.3404 USDT |
5,233.5888 |
5.2359 USDT |
5.2358 USDT |
5.2359 USDT |
6.3800 USDT |
| 2023-12-24 |
5.3004 USDT |
3,618.1951 |
5.0001 USDT |
5.0001 USDT |
5.1323 USDT |
5.2359 USDT |
| 2023-12-23 |
4.7674 USDT |
4,254.9302 |
4.7994 USDT |
4.4496 USDT |
4.6847 USDT |
4.9213 USDT |
| 2023-12-22 |
6.4594 USDT |
8,017.9775 |
7.8891 USDT |
5.4721 USDT |
5.7499 USDT |
5.7499 USDT |
| 2023-12-21 |
7.2437 USDT |
10,010.0982 |
8.0808 USDT |
6.5300 USDT |
7.0500 USDT |
7.8991 USDT |
| 2023-12-20 |
8.3981 USDT |
3,661.5864 |
9.4500 USDT |
7.5000 USDT |
7.8994 USDT |
8.1615 USDT |
| 2023-12-19 |
9.1496 USDT |
9,930.0682 |
7.8199 USDT |
7.8001 USDT |
8.5046 USDT |
8.5046 USDT |
| 2023-12-18 |
7.5705 USDT |
11,763.7960 |
7.7171 USDT |
5.5001 USDT |
6.5295 USDT |
8.0100 USDT |
| 2023-12-17 |
10.8898 USDT |
19,615.8952 |
1.3000 USDT |
1.3000 USDT |
8.1000 USDT |
7.9000 USDT |