Identifier on Huobi: dbrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0295 USDT |
60,499,511.2927 |
0.0296 USDT |
0.0293 USDT |
0.0295 USDT |
0.0296 USDT |
| 2024-12-06 |
0.0283 USDT |
132,486,451.5656 |
0.0273 USDT |
0.0272 USDT |
0.0275 USDT |
0.0296 USDT |
| 2024-12-05 |
0.0278 USDT |
132,253,034.4112 |
0.0281 USDT |
0.0273 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-12-04 |
0.0284 USDT |
95,780,755.5305 |
0.0274 USDT |
0.0273 USDT |
0.0275 USDT |
0.0289 USDT |
| 2024-12-03 |
0.0275 USDT |
146,751,701.4774 |
0.0269 USDT |
0.0267 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-12-02 |
0.0265 USDT |
156,396,234.7679 |
0.0269 USDT |
0.0251 USDT |
0.0255 USDT |
0.0270 USDT |
| 2024-12-01 |
0.0275 USDT |
142,387,926.7291 |
0.0277 USDT |
0.0265 USDT |
0.0271 USDT |
0.0274 USDT |
| 2024-11-30 |
0.0267 USDT |
104,393,469.4935 |
0.0266 USDT |
0.0264 USDT |
0.0266 USDT |
0.0269 USDT |
| 2024-11-29 |
0.0264 USDT |
113,646,825.7148 |
0.0263 USDT |
0.0259 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-11-28 |
0.0260 USDT |
129,432,802.8566 |
0.0261 USDT |
0.0253 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-11-27 |
0.0261 USDT |
175,972,539.6119 |
0.0258 USDT |
0.0256 USDT |
0.0258 USDT |
0.0262 USDT |
| 2024-11-26 |
0.0258 USDT |
129,644,783.4999 |
0.0255 USDT |
0.0251 USDT |
0.0254 USDT |
0.0255 USDT |
| 2024-11-25 |
0.0260 USDT |
192,695,832.6721 |
0.0262 USDT |
0.0255 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-11-24 |
0.0267 USDT |
116,948,273.9863 |
0.0266 USDT |
0.0252 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-11-23 |
0.0272 USDT |
164,182,476.5640 |
0.0267 USDT |
0.0262 USDT |
0.0267 USDT |
0.0269 USDT |
| 2024-11-22 |
0.0300 USDT |
178,962,472.0835 |
0.0300 USDT |
0.0260 USDT |
0.0262 USDT |
0.0261 USDT |
| 2024-11-21 |
0.0229 USDT |
96,548,600.6454 |
0.0229 USDT |
0.0227 USDT |
0.0229 USDT |
0.0232 USDT |
| 2024-11-20 |
0.0235 USDT |
158,484,017.0299 |
0.0237 USDT |
0.0230 USDT |
0.0231 USDT |
0.0230 USDT |
| 2024-11-19 |
0.0240 USDT |
104,656,671.1561 |
0.0241 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-11-18 |
0.0247 USDT |
187,943,521.1838 |
0.0250 USDT |
0.0233 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-11-17 |
0.0254 USDT |
112,552,665.0589 |
0.0256 USDT |
0.0247 USDT |
0.0250 USDT |
0.0253 USDT |
| 2024-11-16 |
0.0267 USDT |
116,654,577.7898 |
0.0268 USDT |
0.0261 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-11-15 |
0.0262 USDT |
183,526,801.0174 |
0.0263 USDT |
0.0257 USDT |
0.0261 USDT |
0.0262 USDT |
| 2024-11-14 |
0.0277 USDT |
167,033,242.9831 |
0.0290 USDT |
0.0261 USDT |
0.0266 USDT |
0.0267 USDT |
| 2024-11-13 |
0.0255 USDT |
75,294,522.6279 |
0.0261 USDT |
0.0250 USDT |
0.0254 USDT |
0.0256 USDT |
| 2024-11-12 |
0.0272 USDT |
166,088,875.5611 |
0.0280 USDT |
0.0258 USDT |
0.0263 USDT |
0.0264 USDT |
| 2024-11-11 |
0.0280 USDT |
220,538,956.7794 |
0.0280 USDT |
0.0267 USDT |
0.0277 USDT |
0.0280 USDT |
| 2024-11-10 |
0.0323 USDT |
159,502,705.3569 |
0.0314 USDT |
0.0307 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-11-09 |
0.0268 USDT |
198,312,476.6314 |
0.0234 USDT |
0.0234 USDT |
0.0242 USDT |
0.0288 USDT |
| 2024-11-08 |
0.0234 USDT |
162,785,659.9357 |
0.0250 USDT |
0.0222 USDT |
0.0228 USDT |
0.0231 USDT |
| 2024-11-07 |
0.0248 USDT |
94,114,579.9863 |
0.0243 USDT |
0.0241 USDT |
0.0244 USDT |
0.0257 USDT |
| 2024-11-06 |
0.0237 USDT |
177,188,440.1256 |
0.0231 USDT |
0.0230 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-11-05 |
0.0227 USDT |
155,367,031.3068 |
0.0222 USDT |
0.0218 USDT |
0.0221 USDT |
0.0235 USDT |
| 2024-11-04 |
0.0221 USDT |
171,683,535.7770 |
0.0223 USDT |
0.0213 USDT |
0.0216 USDT |
0.0220 USDT |
| 2024-11-03 |
0.0222 USDT |
225,654,572.1728 |
0.0199 USDT |
0.0199 USDT |
0.0204 USDT |
0.0228 USDT |
| 2024-11-02 |
0.0195 USDT |
220,617,749.2705 |
0.0200 USDT |
0.0179 USDT |
0.0192 USDT |
0.0198 USDT |
| 2024-11-01 |
0.0204 USDT |
217,084,949.9683 |
0.0187 USDT |
0.0187 USDT |
0.0191 USDT |
0.0199 USDT |
| 2024-10-31 |
0.0214 USDT |
162,668,679.6467 |
0.0220 USDT |
0.0203 USDT |
0.0207 USDT |
0.0206 USDT |
| 2024-10-30 |
0.0237 USDT |
140,479,318.9143 |
0.0239 USDT |
0.0226 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-10-29 |
0.0248 USDT |
360,215,853.3282 |
0.0245 USDT |
0.0237 USDT |
0.0242 USDT |
0.0243 USDT |
| 2024-10-28 |
0.0246 USDT |
414,090,979.0075 |
0.0257 USDT |
0.0235 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-10-27 |
0.0266 USDT |
226,639,465.2893 |
0.0270 USDT |
0.0260 USDT |
0.0262 USDT |
0.0266 USDT |
| 2024-10-26 |
0.0292 USDT |
425,030,851.2388 |
0.0297 USDT |
0.0270 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-10-25 |
0.0309 USDT |
309,468,803.9257 |
0.0304 USDT |
0.0288 USDT |
0.0299 USDT |
0.0314 USDT |
| 2024-10-24 |
0.0288 USDT |
453,163,983.6187 |
0.0296 USDT |
0.0259 USDT |
0.0263 USDT |
0.0303 USDT |
| 2024-10-23 |
0.0259 USDT |
348,356,266.6460 |
0.0288 USDT |
0.0230 USDT |
0.0235 USDT |
0.0234 USDT |
| 2024-10-22 |
0.0306 USDT |
383,148,828.1194 |
0.0326 USDT |
0.0282 USDT |
0.0289 USDT |
0.0291 USDT |
| 2024-10-21 |
0.0366 USDT |
216,960,905.7735 |
0.0382 USDT |
0.0340 USDT |
0.0350 USDT |
0.0346 USDT |
| 2024-10-20 |
0.0367 USDT |
72,432,464.7005 |
0.0368 USDT |
0.0354 USDT |
0.0361 USDT |
0.0383 USDT |
| 2024-10-19 |
0.0348 USDT |
126,519,696.8175 |
0.0359 USDT |
0.0333 USDT |
0.0344 USDT |
0.0364 USDT |