Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0839 USDT |
552,827.8169 |
0.0872 USDT |
0.0797 USDT |
0.0808 USDT |
0.0805 USDT |
| 2022-12-23 |
0.0885 USDT |
519,115.6836 |
0.0884 USDT |
0.0876 USDT |
0.0882 USDT |
0.0882 USDT |
| 2022-12-22 |
0.0876 USDT |
622,363.4677 |
0.0875 USDT |
0.0871 USDT |
0.0876 USDT |
0.0880 USDT |
| 2022-12-21 |
0.0863 USDT |
551,889.7499 |
0.0852 USDT |
0.0849 USDT |
0.0852 USDT |
0.0872 USDT |
| 2022-12-20 |
0.0851 USDT |
630,539.4906 |
0.0852 USDT |
0.0847 USDT |
0.0852 USDT |
0.0852 USDT |
| 2022-12-19 |
0.0843 USDT |
595,792.6130 |
0.0845 USDT |
0.0833 USDT |
0.0834 USDT |
0.0851 USDT |
| 2022-12-18 |
0.0846 USDT |
525,441.1755 |
0.0845 USDT |
0.0842 USDT |
0.0847 USDT |
0.0846 USDT |
| 2022-12-17 |
0.0852 USDT |
559,671.3290 |
0.0886 USDT |
0.0842 USDT |
0.0848 USDT |
0.0846 USDT |
| 2022-12-16 |
0.0890 USDT |
485,472.6624 |
0.0894 USDT |
0.0883 USDT |
0.0888 USDT |
0.0888 USDT |
| 2022-12-15 |
0.0906 USDT |
613,872.7514 |
0.0916 USDT |
0.0883 USDT |
0.0894 USDT |
0.0892 USDT |
| 2022-12-14 |
0.0904 USDT |
610,963.4175 |
0.0885 USDT |
0.0884 USDT |
0.0888 USDT |
0.0916 USDT |
| 2022-12-13 |
0.0883 USDT |
557,195.1903 |
0.0893 USDT |
0.0867 USDT |
0.0875 USDT |
0.0888 USDT |
| 2022-12-12 |
0.0882 USDT |
606,178.4356 |
0.0844 USDT |
0.0844 USDT |
0.0864 USDT |
0.0905 USDT |
| 2022-12-11 |
0.0847 USDT |
554,613.6843 |
0.0851 USDT |
0.0841 USDT |
0.0848 USDT |
0.0845 USDT |
| 2022-12-10 |
0.0856 USDT |
559,636.7519 |
0.0855 USDT |
0.0850 USDT |
0.0856 USDT |
0.0858 USDT |
| 2022-12-09 |
0.0870 USDT |
624,475.6746 |
0.0878 USDT |
0.0852 USDT |
0.0860 USDT |
0.0858 USDT |
| 2022-12-08 |
0.0869 USDT |
544,511.0140 |
0.0848 USDT |
0.0847 USDT |
0.0851 USDT |
0.0875 USDT |
| 2022-12-07 |
0.0839 USDT |
685,570.9025 |
0.0809 USDT |
0.0806 USDT |
0.0813 USDT |
0.0851 USDT |
| 2022-12-06 |
0.0791 USDT |
615,384.2257 |
0.0784 USDT |
0.0773 USDT |
0.0778 USDT |
0.0807 USDT |
| 2022-12-05 |
0.0783 USDT |
594,772.6585 |
0.0782 USDT |
0.0775 USDT |
0.0783 USDT |
0.0783 USDT |
| 2022-12-04 |
0.0768 USDT |
650,334.5146 |
0.0756 USDT |
0.0754 USDT |
0.0756 USDT |
0.0781 USDT |
| 2022-12-03 |
0.0766 USDT |
585,279.8954 |
0.0775 USDT |
0.0749 USDT |
0.0760 USDT |
0.0759 USDT |
| 2022-12-02 |
0.0766 USDT |
526,237.1819 |
0.0762 USDT |
0.0761 USDT |
0.0763 USDT |
0.0775 USDT |
| 2022-12-01 |
0.0756 USDT |
584,970.2888 |
0.0735 USDT |
0.0734 USDT |
0.0737 USDT |
0.0762 USDT |
| 2022-11-30 |
0.0723 USDT |
532,334.6449 |
0.0722 USDT |
0.0718 USDT |
0.0722 USDT |
0.0728 USDT |
| 2022-11-29 |
0.0720 USDT |
466,197.6179 |
0.0720 USDT |
0.0718 USDT |
0.0722 USDT |
0.0720 USDT |
| 2022-11-28 |
0.0726 USDT |
564,391.8337 |
0.0732 USDT |
0.0716 USDT |
0.0722 USDT |
0.0722 USDT |
| 2022-11-27 |
0.0727 USDT |
522,401.6566 |
0.0723 USDT |
0.0723 USDT |
0.0726 USDT |
0.0732 USDT |
| 2022-11-26 |
0.0720 USDT |
465,632.9338 |
0.0719 USDT |
0.0715 USDT |
0.0716 USDT |
0.0725 USDT |
| 2022-11-25 |
0.0709 USDT |
456,768.5276 |
0.0712 USDT |
0.0703 USDT |
0.0710 USDT |
0.0709 USDT |
| 2022-11-24 |
0.0713 USDT |
587,457.6537 |
0.0710 USDT |
0.0708 USDT |
0.0711 USDT |
0.0714 USDT |
| 2022-11-23 |
0.0702 USDT |
554,384.0440 |
0.0699 USDT |
0.0695 USDT |
0.0701 USDT |
0.0708 USDT |
| 2022-11-22 |
0.0695 USDT |
505,907.4357 |
0.0694 USDT |
0.0689 USDT |
0.0696 USDT |
0.0696 USDT |
| 2022-11-21 |
0.0713 USDT |
607,049.3236 |
0.0722 USDT |
0.0694 USDT |
0.0698 USDT |
0.0698 USDT |
| 2022-11-20 |
0.0733 USDT |
524,623.2620 |
0.0735 USDT |
0.0718 USDT |
0.0722 USDT |
0.0722 USDT |
| 2022-11-19 |
0.0740 USDT |
511,060.5991 |
0.0742 USDT |
0.0733 USDT |
0.0737 USDT |
0.0737 USDT |
| 2022-11-18 |
0.0752 USDT |
692,941.8199 |
0.0755 USDT |
0.0729 USDT |
0.0734 USDT |
0.0746 USDT |
| 2022-11-17 |
0.0724 USDT |
794,893.7183 |
0.0668 USDT |
0.0666 USDT |
0.0677 USDT |
0.0790 USDT |
| 2022-11-16 |
0.0654 USDT |
679,663.6063 |
0.0631 USDT |
0.0625 USDT |
0.0627 USDT |
0.0691 USDT |
| 2022-11-15 |
0.0634 USDT |
554,211.6569 |
0.0628 USDT |
0.0627 USDT |
0.0628 USDT |
0.0631 USDT |
| 2022-11-14 |
0.0642 USDT |
580,221.6832 |
0.0659 USDT |
0.0628 USDT |
0.0630 USDT |
0.0630 USDT |
| 2022-11-13 |
0.0713 USDT |
497,197.8628 |
0.0750 USDT |
0.0658 USDT |
0.0664 USDT |
0.0658 USDT |
| 2022-11-12 |
0.0790 USDT |
733,088.9253 |
0.0869 USDT |
0.0736 USDT |
0.0747 USDT |
0.0747 USDT |
| 2022-11-11 |
0.0743 USDT |
1,656,639.6461 |
0.0619 USDT |
0.0617 USDT |
0.0622 USDT |
0.0915 USDT |
| 2022-11-10 |
0.0569 USDT |
681,045.9520 |
0.0603 USDT |
0.0496 USDT |
0.0534 USDT |
0.0588 USDT |
| 2022-11-09 |
0.0745 USDT |
835,287.6682 |
0.0913 USDT |
0.0597 USDT |
0.0634 USDT |
0.0598 USDT |
| 2022-11-08 |
0.1103 USDT |
852,903.3542 |
0.1227 USDT |
0.0893 USDT |
0.0931 USDT |
0.0922 USDT |
| 2022-11-07 |
0.1232 USDT |
610,948.7493 |
0.1270 USDT |
0.1197 USDT |
0.1205 USDT |
0.1226 USDT |
| 2022-11-06 |
0.1324 USDT |
564,028.1334 |
0.1305 USDT |
0.1296 USDT |
0.1306 USDT |
0.1308 USDT |
| 2022-11-05 |
0.1245 USDT |
518,287.7901 |
0.1217 USDT |
0.1212 USDT |
0.1225 USDT |
0.1252 USDT |