Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0634 USDT |
138,392.3496 |
0.0679 USDT |
0.0600 USDT |
0.0605 USDT |
0.0613 USDT |
| 2024-11-21 |
0.0674 USDT |
1,643.3255 |
0.0674 USDT |
0.0673 USDT |
0.0673 USDT |
0.0679 USDT |
| 2024-11-20 |
0.0676 USDT |
15,547.0391 |
0.0665 USDT |
0.0665 USDT |
0.0669 USDT |
0.0685 USDT |
| 2024-11-19 |
0.0660 USDT |
21,708.4884 |
0.0661 USDT |
0.0655 USDT |
0.0655 USDT |
0.0665 USDT |
| 2024-11-18 |
0.0638 USDT |
29,524.7607 |
0.0621 USDT |
0.0621 USDT |
0.0621 USDT |
0.0651 USDT |
| 2024-11-17 |
0.0623 USDT |
7,742.6779 |
0.0625 USDT |
0.0620 USDT |
0.0620 USDT |
0.0622 USDT |
| 2024-11-16 |
0.0621 USDT |
91,212.3995 |
0.0645 USDT |
0.0593 USDT |
0.0617 USDT |
0.0625 USDT |
| 2024-11-15 |
0.0645 USDT |
6,793.3746 |
0.0645 USDT |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
| 2024-11-14 |
0.0643 USDT |
27,899.8581 |
0.0640 USDT |
0.0638 USDT |
0.0640 USDT |
0.0644 USDT |
| 2024-11-13 |
0.0675 USDT |
59,392.0071 |
0.0673 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
| 2024-11-12 |
0.0658 USDT |
11,858.7244 |
0.0650 USDT |
0.0650 USDT |
0.0655 USDT |
0.0661 USDT |
| 2024-11-11 |
0.0645 USDT |
548.5266 |
0.0650 USDT |
0.0644 USDT |
0.0644 USDT |
0.0648 USDT |
| 2024-11-10 |
0.0634 USDT |
4,106.1391 |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
0.0637 USDT |
| 2024-11-09 |
0.0622 USDT |
41,928.0889 |
0.0607 USDT |
0.0604 USDT |
0.0606 USDT |
0.0629 USDT |
| 2024-11-08 |
0.0602 USDT |
2,392.4787 |
0.0607 USDT |
0.0600 USDT |
0.0605 USDT |
0.0605 USDT |
| 2024-11-07 |
0.0608 USDT |
4,974.4784 |
0.0611 USDT |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
| 2024-11-06 |
0.0630 USDT |
19,111.5606 |
0.0637 USDT |
0.0623 USDT |
0.0623 USDT |
0.0636 USDT |
| 2024-11-05 |
0.0633 USDT |
107.5843 |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-11-04 |
0.0634 USDT |
1,700.0695 |
0.0635 USDT |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-11-03 |
0.0642 USDT |
2,061.3733 |
0.0648 USDT |
0.0641 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-11-02 |
0.0643 USDT |
742.6748 |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
0.0643 USDT |
| 2024-11-01 |
0.0637 USDT |
779.4548 |
0.0638 USDT |
0.0637 USDT |
0.0637 USDT |
0.0637 USDT |
| 2024-10-31 |
0.0643 USDT |
2,575.9639 |
0.0645 USDT |
0.0641 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-10-30 |
0.0648 USDT |
4,088.6124 |
0.0646 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2024-10-29 |
0.0640 USDT |
19,795.7395 |
0.0629 USDT |
0.0629 USDT |
0.0629 USDT |
0.0646 USDT |
| 2024-10-28 |
0.0000 USDT |
0.0000 |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
| 2024-10-27 |
0.0629 USDT |
40,306.8705 |
0.0639 USDT |
0.0618 USDT |
0.0624 USDT |
0.0632 USDT |
| 2024-10-26 |
0.0646 USDT |
3,711.4000 |
0.0646 USDT |
0.0646 USDT |
0.0646 USDT |
0.0651 USDT |
| 2024-10-25 |
0.0651 USDT |
4,529.7506 |
0.0654 USDT |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
| 2024-10-24 |
0.0000 USDT |
0.0000 |
0.0629 USDT |
0.0629 USDT |
0.0629 USDT |
0.0629 USDT |
| 2024-10-23 |
0.0632 USDT |
1,315.9142 |
0.0632 USDT |
0.0631 USDT |
0.0631 USDT |
0.0635 USDT |
| 2024-10-22 |
0.0633 USDT |
1,822.8309 |
0.0638 USDT |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
| 2024-10-21 |
0.0633 USDT |
4,200.0000 |
0.0626 USDT |
0.0626 USDT |
0.0626 USDT |
0.0634 USDT |
| 2024-10-20 |
0.0635 USDT |
33,735.7429 |
0.0647 USDT |
0.0622 USDT |
0.0628 USDT |
0.0628 USDT |
| 2024-10-19 |
0.0673 USDT |
118,592.5662 |
0.0730 USDT |
0.0632 USDT |
0.0636 USDT |
0.0648 USDT |
| 2024-10-18 |
0.0733 USDT |
4,450.4654 |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
0.0730 USDT |
| 2024-10-17 |
0.0734 USDT |
12,673.8184 |
0.0743 USDT |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
| 2024-10-16 |
0.0745 USDT |
1,879.5445 |
0.0747 USDT |
0.0743 USDT |
0.0743 USDT |
0.0743 USDT |
| 2024-10-15 |
0.0754 USDT |
10,215.6150 |
0.0759 USDT |
0.0747 USDT |
0.0747 USDT |
0.0747 USDT |
| 2024-10-14 |
0.0762 USDT |
3,788.7850 |
0.0760 USDT |
0.0759 USDT |
0.0760 USDT |
0.0767 USDT |
| 2024-10-13 |
0.0767 USDT |
9,410.5697 |
0.0775 USDT |
0.0760 USDT |
0.0760 USDT |
0.0760 USDT |
| 2024-10-12 |
0.0775 USDT |
30,128.8520 |
0.0766 USDT |
0.0761 USDT |
0.0766 USDT |
0.0775 USDT |
| 2024-10-11 |
0.0773 USDT |
8,365.6149 |
0.0786 USDT |
0.0767 USDT |
0.0767 USDT |
0.0767 USDT |
| 2024-10-10 |
0.0784 USDT |
163,257.3114 |
0.0787 USDT |
0.0780 USDT |
0.0783 USDT |
0.0786 USDT |
| 2024-10-09 |
0.0788 USDT |
231,013.0458 |
0.0789 USDT |
0.0782 USDT |
0.0787 USDT |
0.0787 USDT |
| 2024-10-08 |
0.0796 USDT |
229,602.2410 |
0.0800 USDT |
0.0789 USDT |
0.0794 USDT |
0.0793 USDT |
| 2024-10-07 |
0.0821 USDT |
176,555.8504 |
0.0822 USDT |
0.0796 USDT |
0.0796 USDT |
0.0796 USDT |
| 2024-10-06 |
0.0826 USDT |
436,872.7815 |
0.0828 USDT |
0.0819 USDT |
0.0822 USDT |
0.0822 USDT |
| 2024-10-05 |
0.0829 USDT |
268,421.7415 |
0.0832 USDT |
0.0826 USDT |
0.0828 USDT |
0.0828 USDT |
| 2024-10-04 |
0.0842 USDT |
376,197.7769 |
0.0848 USDT |
0.0829 USDT |
0.0832 USDT |
0.0832 USDT |