Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.2088 USDT |
70,246.0586 |
0.2149 USDT |
0.2069 USDT |
0.2078 USDT |
0.2078 USDT |
| 2022-07-25 |
0.2172 USDT |
101,686.7565 |
0.2392 USDT |
0.2053 USDT |
0.2089 USDT |
0.2164 USDT |
| 2022-07-24 |
0.2377 USDT |
264,790.4341 |
0.2378 USDT |
0.2365 USDT |
0.2368 USDT |
0.2388 USDT |
| 2022-07-23 |
0.2468 USDT |
442,892.9558 |
0.2511 USDT |
0.2401 USDT |
0.2414 USDT |
0.2417 USDT |
| 2022-07-22 |
0.2494 USDT |
559,181.0586 |
0.2408 USDT |
0.2408 USDT |
0.2409 USDT |
0.2513 USDT |
| 2022-07-21 |
0.2434 USDT |
485,472.0400 |
0.2458 USDT |
0.2407 USDT |
0.2408 USDT |
0.2409 USDT |
| 2022-07-20 |
0.2542 USDT |
527,566.5350 |
0.2616 USDT |
0.2455 USDT |
0.2487 USDT |
0.2461 USDT |
| 2022-07-19 |
0.2641 USDT |
455,386.0797 |
0.2651 USDT |
0.2552 USDT |
0.2564 USDT |
0.2564 USDT |
| 2022-07-18 |
0.2724 USDT |
481,025.2287 |
0.2692 USDT |
0.2649 USDT |
0.2673 USDT |
0.2652 USDT |
| 2022-07-17 |
0.2674 USDT |
599,205.3592 |
0.2560 USDT |
0.2532 USDT |
0.2563 USDT |
0.2696 USDT |
| 2022-07-16 |
0.2492 USDT |
486,870.8593 |
0.2499 USDT |
0.2442 USDT |
0.2465 USDT |
0.2585 USDT |
| 2022-07-15 |
0.2492 USDT |
572,294.7449 |
0.2573 USDT |
0.2421 USDT |
0.2468 USDT |
0.2498 USDT |
| 2022-07-14 |
0.2480 USDT |
522,641.7996 |
0.2397 USDT |
0.2397 USDT |
0.2400 USDT |
0.2552 USDT |
| 2022-07-13 |
0.2496 USDT |
465,643.9386 |
0.2492 USDT |
0.2373 USDT |
0.2378 USDT |
0.2378 USDT |
| 2022-07-12 |
0.2498 USDT |
487,097.4821 |
0.2488 USDT |
0.2487 USDT |
0.2488 USDT |
0.2490 USDT |
| 2022-07-11 |
0.2496 USDT |
560,865.6104 |
0.2502 USDT |
0.2473 USDT |
0.2473 USDT |
0.2488 USDT |
| 2022-07-10 |
0.2586 USDT |
467,576.6890 |
0.2675 USDT |
0.2532 USDT |
0.2545 USDT |
0.2545 USDT |
| 2022-07-09 |
0.2687 USDT |
450,930.6462 |
0.2722 USDT |
0.2662 USDT |
0.2665 USDT |
0.2683 USDT |
| 2022-07-08 |
0.2799 USDT |
511,115.2962 |
0.2812 USDT |
0.2706 USDT |
0.2723 USDT |
0.2722 USDT |
| 2022-07-07 |
0.2935 USDT |
593,128.5683 |
0.2726 USDT |
0.2706 USDT |
0.2800 USDT |
0.2887 USDT |
| 2022-07-06 |
0.2624 USDT |
554,101.4712 |
0.2582 USDT |
0.2562 USDT |
0.2580 USDT |
0.2789 USDT |
| 2022-07-05 |
0.2508 USDT |
533,508.6064 |
0.2547 USDT |
0.2383 USDT |
0.2397 USDT |
0.2571 USDT |
| 2022-07-04 |
0.2509 USDT |
305,355.5471 |
0.2424 USDT |
0.2421 USDT |
0.2425 USDT |
0.2587 USDT |
| 2022-07-03 |
0.2406 USDT |
219,544.0888 |
0.2426 USDT |
0.2358 USDT |
0.2373 USDT |
0.2395 USDT |
| 2022-07-02 |
0.2457 USDT |
231,856.8913 |
0.2523 USDT |
0.2418 USDT |
0.2422 USDT |
0.2427 USDT |
| 2022-07-01 |
0.2615 USDT |
306,784.0814 |
0.2695 USDT |
0.2492 USDT |
0.2532 USDT |
0.2543 USDT |
| 2022-06-30 |
0.2907 USDT |
251,209.9252 |
0.3066 USDT |
0.2794 USDT |
0.2800 USDT |
0.2795 USDT |
| 2022-06-29 |
0.3099 USDT |
224,458.8043 |
0.3157 USDT |
0.3048 USDT |
0.3056 USDT |
0.3088 USDT |
| 2022-06-28 |
0.3320 USDT |
247,746.3624 |
0.3333 USDT |
0.3216 USDT |
0.3229 USDT |
0.3216 USDT |
| 2022-06-27 |
0.3339 USDT |
303,985.9909 |
0.3429 USDT |
0.3233 USDT |
0.3284 USDT |
0.3345 USDT |
| 2022-06-26 |
0.3494 USDT |
455,286.2884 |
0.3325 USDT |
0.3319 USDT |
0.3385 USDT |
0.3435 USDT |
| 2022-06-25 |
0.3295 USDT |
301,114.7379 |
0.3291 USDT |
0.3268 USDT |
0.3290 USDT |
0.3327 USDT |
| 2022-06-24 |
0.3286 USDT |
336,528.5031 |
0.3202 USDT |
0.3193 USDT |
0.3210 USDT |
0.3277 USDT |
| 2022-06-23 |
0.3102 USDT |
249,689.9742 |
0.3127 USDT |
0.3039 USDT |
0.3071 USDT |
0.3154 USDT |
| 2022-06-22 |
0.3212 USDT |
183,330.1106 |
0.3284 USDT |
0.3144 USDT |
0.3155 USDT |
0.3155 USDT |
| 2022-06-21 |
0.3407 USDT |
232,223.8989 |
0.3520 USDT |
0.3246 USDT |
0.3290 USDT |
0.3274 USDT |
| 2022-06-20 |
0.3338 USDT |
244,811.7057 |
0.3166 USDT |
0.3106 USDT |
0.3123 USDT |
0.3472 USDT |
| 2022-06-19 |
0.3164 USDT |
231,818.4427 |
0.3112 USDT |
0.3084 USDT |
0.3105 USDT |
0.3162 USDT |
| 2022-06-18 |
0.3488 USDT |
194,657.5195 |
0.3996 USDT |
0.3109 USDT |
0.3123 USDT |
0.3119 USDT |
| 2022-06-17 |
0.4210 USDT |
171,451.3579 |
0.4333 USDT |
0.3995 USDT |
0.3998 USDT |
0.3996 USDT |
| 2022-06-16 |
0.4370 USDT |
170,126.5500 |
0.4308 USDT |
0.4263 USDT |
0.4313 USDT |
0.4338 USDT |
| 2022-06-15 |
0.5297 USDT |
468,980.8547 |
0.6974 USDT |
0.4154 USDT |
0.4305 USDT |
0.4278 USDT |
| 2022-06-14 |
0.6965 USDT |
150,263.9261 |
0.6980 USDT |
0.6938 USDT |
0.6941 USDT |
0.6974 USDT |
| 2022-06-13 |
0.7010 USDT |
144,979.8980 |
0.7094 USDT |
0.6960 USDT |
0.6979 USDT |
0.6979 USDT |
| 2022-06-12 |
0.7107 USDT |
111,536.7095 |
0.7130 USDT |
0.7093 USDT |
0.7094 USDT |
0.7094 USDT |
| 2022-06-11 |
0.7686 USDT |
183,810.1675 |
0.7909 USDT |
0.7129 USDT |
0.7144 USDT |
0.7144 USDT |
| 2022-06-10 |
0.7947 USDT |
160,374.3853 |
0.7965 USDT |
0.7880 USDT |
0.7909 USDT |
0.7909 USDT |
| 2022-06-09 |
0.7985 USDT |
159,740.7335 |
0.8024 USDT |
0.7955 USDT |
0.7963 USDT |
0.7965 USDT |
| 2022-06-08 |
0.8018 USDT |
126,179.9878 |
0.8079 USDT |
0.7976 USDT |
0.7993 USDT |
0.8024 USDT |
| 2022-06-07 |
0.8122 USDT |
145,069.7698 |
0.8230 USDT |
0.8078 USDT |
0.8079 USDT |
0.8079 USDT |