Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.1216 USDT |
611,904.6116 |
0.1224 USDT |
0.1199 USDT |
0.1208 USDT |
0.1221 USDT |
| 2022-11-03 |
0.1229 USDT |
633,871.3468 |
0.1294 USDT |
0.1203 USDT |
0.1213 USDT |
0.1225 USDT |
| 2022-11-02 |
0.1275 USDT |
615,491.1548 |
0.1262 USDT |
0.1257 USDT |
0.1259 USDT |
0.1296 USDT |
| 2022-11-01 |
0.1264 USDT |
420,757.7142 |
0.1271 USDT |
0.1260 USDT |
0.1262 USDT |
0.1260 USDT |
| 2022-10-31 |
0.1286 USDT |
662,857.3330 |
0.1250 USDT |
0.1246 USDT |
0.1246 USDT |
0.1271 USDT |
| 2022-10-30 |
0.1255 USDT |
490,185.1143 |
0.1259 USDT |
0.1253 USDT |
0.1254 USDT |
0.1257 USDT |
| 2022-10-29 |
0.1296 USDT |
649,598.1502 |
0.1351 USDT |
0.1221 USDT |
0.1248 USDT |
0.1258 USDT |
| 2022-10-28 |
0.1332 USDT |
557,179.2375 |
0.1343 USDT |
0.1302 USDT |
0.1324 USDT |
0.1352 USDT |
| 2022-10-27 |
0.1399 USDT |
509,660.3942 |
0.1394 USDT |
0.1372 USDT |
0.1372 USDT |
0.1372 USDT |
| 2022-10-26 |
0.1416 USDT |
566,421.7593 |
0.1428 USDT |
0.1388 USDT |
0.1395 USDT |
0.1396 USDT |
| 2022-10-25 |
0.1427 USDT |
485,013.2772 |
0.1428 USDT |
0.1418 USDT |
0.1422 USDT |
0.1446 USDT |
| 2022-10-24 |
0.1443 USDT |
469,994.3476 |
0.1436 USDT |
0.1428 USDT |
0.1432 USDT |
0.1435 USDT |
| 2022-10-23 |
0.1461 USDT |
560,006.9406 |
0.1515 USDT |
0.1410 USDT |
0.1419 USDT |
0.1427 USDT |
| 2022-10-22 |
0.1516 USDT |
456,819.8498 |
0.1519 USDT |
0.1510 USDT |
0.1514 USDT |
0.1514 USDT |
| 2022-10-21 |
0.1516 USDT |
448,612.7484 |
0.1518 USDT |
0.1506 USDT |
0.1509 USDT |
0.1508 USDT |
| 2022-10-20 |
0.1579 USDT |
550,215.5420 |
0.1639 USDT |
0.1514 USDT |
0.1518 USDT |
0.1518 USDT |