Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0503 USDT |
507,664.7411 |
0.0507 USDT |
0.0492 USDT |
0.0497 USDT |
0.0496 USDT |
| 2023-05-22 |
0.0526 USDT |
433,445.0220 |
0.0535 USDT |
0.0503 USDT |
0.0509 USDT |
0.0504 USDT |
| 2023-05-21 |
0.0545 USDT |
594,556.8376 |
0.0549 USDT |
0.0528 USDT |
0.0531 USDT |
0.0535 USDT |
| 2023-05-20 |
0.0535 USDT |
419,394.9747 |
0.0526 USDT |
0.0526 USDT |
0.0527 USDT |
0.0546 USDT |
| 2023-05-19 |
0.0526 USDT |
655,911.7035 |
0.0527 USDT |
0.0521 USDT |
0.0525 USDT |
0.0527 USDT |
| 2023-05-18 |
0.0543 USDT |
541,053.1896 |
0.0563 USDT |
0.0523 USDT |
0.0527 USDT |
0.0527 USDT |
| 2023-05-17 |
0.0577 USDT |
518,133.6567 |
0.0585 USDT |
0.0564 USDT |
0.0570 USDT |
0.0570 USDT |
| 2023-05-16 |
0.0593 USDT |
392,277.7287 |
0.0590 USDT |
0.0584 USDT |
0.0587 USDT |
0.0585 USDT |
| 2023-05-15 |
0.0606 USDT |
452,998.0987 |
0.0586 USDT |
0.0584 USDT |
0.0590 USDT |
0.0608 USDT |
| 2023-05-14 |
0.0573 USDT |
539,232.1150 |
0.0559 USDT |
0.0558 USDT |
0.0559 USDT |
0.0588 USDT |
| 2023-05-13 |
0.0549 USDT |
563,464.4222 |
0.0542 USDT |
0.0538 USDT |
0.0540 USDT |
0.0558 USDT |
| 2023-05-12 |
0.0552 USDT |
582,644.6224 |
0.0559 USDT |
0.0538 USDT |
0.0542 USDT |
0.0541 USDT |
| 2023-05-11 |
0.0605 USDT |
396,137.4870 |
0.0626 USDT |
0.0579 USDT |
0.0583 USDT |
0.0583 USDT |
| 2023-05-10 |
0.0626 USDT |
325,662.9698 |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
0.0648 USDT |
| 2023-05-09 |
0.0601 USDT |
436,859.3319 |
0.0610 USDT |
0.0587 USDT |
0.0593 USDT |
0.0591 USDT |
| 2023-05-08 |
0.0633 USDT |
404,096.6617 |
0.0676 USDT |
0.0601 USDT |
0.0613 USDT |
0.0612 USDT |
| 2023-05-07 |
0.0667 USDT |
502,994.1395 |
0.0659 USDT |
0.0650 USDT |
0.0657 USDT |
0.0671 USDT |
| 2023-05-06 |
0.0707 USDT |
344,910.5406 |
0.0771 USDT |
0.0660 USDT |
0.0671 USDT |
0.0661 USDT |
| 2023-05-05 |
0.0714 USDT |
461,404.7964 |
0.0652 USDT |
0.0651 USDT |
0.0652 USDT |
0.0759 USDT |
| 2023-05-04 |
0.0669 USDT |
421,209.9598 |
0.0654 USDT |
0.0644 USDT |
0.0646 USDT |
0.0654 USDT |
| 2023-05-03 |
0.0680 USDT |
371,497.4474 |
0.0753 USDT |
0.0640 USDT |
0.0647 USDT |
0.0653 USDT |
| 2023-05-02 |
0.0728 USDT |
428,257.2554 |
0.0789 USDT |
0.0679 USDT |
0.0703 USDT |
0.0739 USDT |
| 2023-05-01 |
0.0871 USDT |
545,538.4152 |
0.0934 USDT |
0.0765 USDT |
0.0847 USDT |
0.0851 USDT |
| 2023-04-30 |
0.1333 USDT |
817,522.7732 |
0.1161 USDT |
0.1106 USDT |
0.1130 USDT |
0.1231 USDT |
| 2023-04-29 |
0.1054 USDT |
183,510.5977 |
0.1019 USDT |
0.1013 USDT |
0.1014 USDT |
0.1138 USDT |
| 2023-04-28 |
0.1018 USDT |
344,543.0048 |
0.1022 USDT |
0.0976 USDT |
0.1000 USDT |
0.1015 USDT |
| 2023-04-27 |
0.0949 USDT |
313,025.7879 |
0.0930 USDT |
0.0928 USDT |
0.0930 USDT |
0.0991 USDT |
| 2023-04-26 |
0.0920 USDT |
292,578.3197 |
0.0913 USDT |
0.0913 USDT |
0.0915 USDT |
0.0935 USDT |
| 2023-04-25 |
0.0891 USDT |
245,584.0138 |
0.0890 USDT |
0.0881 USDT |
0.0884 USDT |
0.0881 USDT |
| 2023-04-24 |
0.0894 USDT |
290,092.2492 |
0.0882 USDT |
0.0879 USDT |
0.0883 USDT |
0.0892 USDT |
| 2023-04-23 |
0.0873 USDT |
254,034.4247 |
0.0880 USDT |
0.0864 USDT |
0.0867 USDT |
0.0884 USDT |
| 2023-04-22 |
0.0853 USDT |
307,330.4183 |
0.0861 USDT |
0.0836 USDT |
0.0843 USDT |
0.0866 USDT |
| 2023-04-21 |
0.0884 USDT |
167,300.9271 |
0.0885 USDT |
0.0855 USDT |
0.0862 USDT |
0.0862 USDT |
| 2023-04-20 |
0.0791 USDT |
412,244.1203 |
0.0752 USDT |
0.0746 USDT |
0.0749 USDT |
0.0861 USDT |
| 2023-04-19 |
0.0749 USDT |
408,297.8437 |
0.0763 USDT |
0.0730 USDT |
0.0736 USDT |
0.0749 USDT |
| 2023-04-18 |
0.0723 USDT |
355,989.9517 |
0.0714 USDT |
0.0705 USDT |
0.0709 USDT |
0.0768 USDT |
| 2023-04-17 |
0.0713 USDT |
352,803.2705 |
0.0721 USDT |
0.0708 USDT |
0.0711 USDT |
0.0711 USDT |
| 2023-04-16 |
0.0709 USDT |
307,594.9766 |
0.0720 USDT |
0.0698 USDT |
0.0705 USDT |
0.0719 USDT |
| 2023-04-15 |
0.0659 USDT |
419,494.5715 |
0.0645 USDT |
0.0644 USDT |
0.0645 USDT |
0.0705 USDT |
| 2023-04-14 |
0.0659 USDT |
433,054.7576 |
0.0662 USDT |
0.0630 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-04-13 |
0.0674 USDT |
434,161.3898 |
0.0687 USDT |
0.0653 USDT |
0.0653 USDT |
0.0659 USDT |
| 2023-04-12 |
0.0691 USDT |
88,224.6111 |
0.0664 USDT |
0.0651 USDT |
0.0652 USDT |
0.0697 USDT |
| 2023-04-11 |
0.0649 USDT |
64,651.0387 |
0.0655 USDT |
0.0623 USDT |
0.0635 USDT |
0.0670 USDT |
| 2023-04-10 |
0.0685 USDT |
782,763.3051 |
0.0702 USDT |
0.0659 USDT |
0.0666 USDT |
0.0661 USDT |
| 2023-04-09 |
0.0720 USDT |
652,549.2728 |
0.0728 USDT |
0.0704 USDT |
0.0707 USDT |
0.0705 USDT |
| 2023-04-08 |
0.0736 USDT |
647,264.9371 |
0.0741 USDT |
0.0727 USDT |
0.0728 USDT |
0.0728 USDT |
| 2023-04-07 |
0.0746 USDT |
695,892.4147 |
0.0766 USDT |
0.0737 USDT |
0.0738 USDT |
0.0741 USDT |
| 2023-04-06 |
0.0825 USDT |
667,432.7781 |
0.0881 USDT |
0.0713 USDT |
0.0758 USDT |
0.0761 USDT |
| 2023-04-05 |
0.0864 USDT |
585,579.9328 |
0.0860 USDT |
0.0860 USDT |
0.0860 USDT |
0.0883 USDT |
| 2023-04-04 |
0.0860 USDT |
659,378.0605 |
0.0872 USDT |
0.0850 USDT |
0.0855 USDT |
0.0856 USDT |