Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
0.0847 USDT |
507,009.5932 |
0.0858 USDT |
0.0834 USDT |
0.0837 USDT |
0.0838 USDT |
| 2023-01-27 |
0.0850 USDT |
634,784.1817 |
0.0851 USDT |
0.0845 USDT |
0.0848 USDT |
0.0858 USDT |
| 2023-01-26 |
0.0877 USDT |
589,212.2521 |
0.0876 USDT |
0.0849 USDT |
0.0876 USDT |
0.0854 USDT |
| 2023-01-25 |
0.0898 USDT |
469,791.1072 |
0.0910 USDT |
0.0872 USDT |
0.0877 USDT |
0.0877 USDT |
| 2023-01-24 |
0.0908 USDT |
569,895.5892 |
0.0899 USDT |
0.0896 USDT |
0.0899 USDT |
0.0913 USDT |
| 2023-01-23 |
0.0901 USDT |
552,966.9172 |
0.0900 USDT |
0.0894 USDT |
0.0896 USDT |
0.0900 USDT |
| 2023-01-22 |
0.0954 USDT |
525,881.6060 |
0.0953 USDT |
0.0944 USDT |
0.0948 USDT |
0.0948 USDT |
| 2023-01-21 |
0.0961 USDT |
580,643.2421 |
0.0976 USDT |
0.0946 USDT |
0.0954 USDT |
0.0954 USDT |
| 2023-01-20 |
0.0947 USDT |
606,782.9139 |
0.0945 USDT |
0.0938 USDT |
0.0942 USDT |
0.0976 USDT |
| 2023-01-19 |
0.0943 USDT |
500,386.7973 |
0.0945 USDT |
0.0938 USDT |
0.0941 USDT |
0.0944 USDT |
| 2023-01-18 |
0.0962 USDT |
514,582.5127 |
0.0980 USDT |
0.0942 USDT |
0.0947 USDT |
0.0947 USDT |
| 2023-01-17 |
0.0963 USDT |
522,671.4963 |
0.0959 USDT |
0.0934 USDT |
0.0959 USDT |
0.0979 USDT |
| 2023-01-16 |
0.0965 USDT |
436,596.7250 |
0.0966 USDT |
0.0952 USDT |
0.0957 USDT |
0.0959 USDT |
| 2023-01-15 |
0.0970 USDT |
551,250.4728 |
0.0947 USDT |
0.0944 USDT |
0.0947 USDT |
0.0966 USDT |
| 2023-01-14 |
0.0922 USDT |
517,467.1185 |
0.0869 USDT |
0.0869 USDT |
0.0872 USDT |
0.0931 USDT |
| 2023-01-13 |
0.0910 USDT |
519,134.7668 |
0.0937 USDT |
0.0856 USDT |
0.0872 USDT |
0.0872 USDT |
| 2023-01-12 |
0.0933 USDT |
620,571.0871 |
0.0926 USDT |
0.0925 USDT |
0.0930 USDT |
0.0939 USDT |
| 2023-01-11 |
0.0936 USDT |
148,310.8887 |
0.0942 USDT |
0.0924 USDT |
0.0932 USDT |
0.0929 USDT |
| 2023-01-10 |
0.0951 USDT |
543,603.7247 |
0.0953 USDT |
0.0933 USDT |
0.0942 USDT |
0.0942 USDT |
| 2023-01-09 |
0.0949 USDT |
654,033.3951 |
0.0967 USDT |
0.0928 USDT |
0.0938 USDT |
0.0951 USDT |
| 2023-01-08 |
0.0985 USDT |
234,910.3098 |
0.0971 USDT |
0.0947 USDT |
0.0947 USDT |
0.0968 USDT |
| 2023-01-07 |
0.0886 USDT |
143,892.4385 |
0.0779 USDT |
0.0779 USDT |
0.0779 USDT |
0.1033 USDT |
| 2023-01-06 |
0.0782 USDT |
425,933.8063 |
0.0764 USDT |
0.0764 USDT |
0.0772 USDT |
0.0785 USDT |
| 2023-01-05 |
0.0791 USDT |
549,557.2827 |
0.0799 USDT |
0.0775 USDT |
0.0788 USDT |
0.0787 USDT |
| 2023-01-04 |
0.0804 USDT |
585,432.1994 |
0.0808 USDT |
0.0784 USDT |
0.0800 USDT |
0.0800 USDT |
| 2023-01-03 |
0.0801 USDT |
594,459.9967 |
0.0803 USDT |
0.0789 USDT |
0.0796 USDT |
0.0807 USDT |
| 2023-01-02 |
0.0778 USDT |
569,666.7454 |
0.0768 USDT |
0.0767 USDT |
0.0769 USDT |
0.0801 USDT |
| 2023-01-01 |
0.0770 USDT |
561,698.9395 |
0.0779 USDT |
0.0759 USDT |
0.0765 USDT |
0.0769 USDT |
| 2022-12-31 |
0.0785 USDT |
811,725.8249 |
0.0745 USDT |
0.0740 USDT |
0.0747 USDT |
0.0779 USDT |
| 2022-12-30 |
0.0747 USDT |
552,022.3078 |
0.0733 USDT |
0.0732 USDT |
0.0743 USDT |
0.0747 USDT |
| 2022-12-29 |
0.0743 USDT |
557,696.1644 |
0.0748 USDT |
0.0729 USDT |
0.0736 USDT |
0.0736 USDT |
| 2022-12-28 |
0.0747 USDT |
611,926.0794 |
0.0755 USDT |
0.0725 USDT |
0.0737 USDT |
0.0758 USDT |
| 2022-12-27 |
0.0755 USDT |
504,124.1518 |
0.0746 USDT |
0.0742 USDT |
0.0755 USDT |
0.0751 USDT |
| 2022-12-26 |
0.0747 USDT |
548,092.8116 |
0.0754 USDT |
0.0742 USDT |
0.0747 USDT |
0.0745 USDT |
| 2022-12-25 |
0.0778 USDT |
548,460.8816 |
0.0803 USDT |
0.0746 USDT |
0.0755 USDT |
0.0754 USDT |
| 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 |