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