Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0861 USDT |
351,030.1373 |
0.0870 USDT |
0.0844 USDT |
0.0845 USDT |
0.0849 USDT |
| 2024-10-02 |
0.0881 USDT |
196,110.6474 |
0.0882 USDT |
0.0875 USDT |
0.0879 USDT |
0.0878 USDT |
| 2024-10-01 |
0.0908 USDT |
289,337.2237 |
0.0918 USDT |
0.0883 USDT |
0.0885 USDT |
0.0885 USDT |
| 2024-09-30 |
0.0966 USDT |
232,270.2158 |
0.0973 USDT |
0.0945 USDT |
0.0951 USDT |
0.0948 USDT |
| 2024-09-29 |
0.0974 USDT |
342,468.0794 |
0.0971 USDT |
0.0969 USDT |
0.0971 USDT |
0.0973 USDT |
| 2024-09-28 |
0.0927 USDT |
260,155.0379 |
0.0879 USDT |
0.0877 USDT |
0.0881 USDT |
0.0959 USDT |
| 2024-09-27 |
0.0861 USDT |
372,999.5543 |
0.0844 USDT |
0.0842 USDT |
0.0845 USDT |
0.0881 USDT |
| 2024-09-26 |
0.0818 USDT |
293,130.1863 |
0.0812 USDT |
0.0811 USDT |
0.0812 USDT |
0.0827 USDT |
| 2024-09-25 |
0.0810 USDT |
365,489.8560 |
0.0809 USDT |
0.0806 USDT |
0.0808 USDT |
0.0811 USDT |
| 2024-09-24 |
0.0802 USDT |
324,924.4242 |
0.0793 USDT |
0.0791 USDT |
0.0794 USDT |
0.0808 USDT |
| 2024-09-23 |
0.0788 USDT |
388,066.9298 |
0.0785 USDT |
0.0784 USDT |
0.0786 USDT |
0.0794 USDT |
| 2024-09-22 |
0.0784 USDT |
364,170.7709 |
0.0785 USDT |
0.0781 USDT |
0.0783 USDT |
0.0785 USDT |
| 2024-09-21 |
0.0779 USDT |
451,925.3014 |
0.0775 USDT |
0.0771 USDT |
0.0776 USDT |
0.0784 USDT |
| 2024-09-20 |
0.0750 USDT |
368,678.7317 |
0.0740 USDT |
0.0740 USDT |
0.0741 USDT |
0.0761 USDT |
| 2024-09-19 |
0.0730 USDT |
293,709.8168 |
0.0730 USDT |
0.0727 USDT |
0.0729 USDT |
0.0735 USDT |
| 2024-09-18 |
0.0725 USDT |
450,676.9749 |
0.0723 USDT |
0.0721 USDT |
0.0723 USDT |
0.0728 USDT |
| 2024-09-17 |
0.0755 USDT |
461,440.7173 |
0.0781 USDT |
0.0719 USDT |
0.0722 USDT |
0.0725 USDT |
| 2024-09-16 |
0.0776 USDT |
392,555.6352 |
0.0776 USDT |
0.0773 USDT |
0.0775 USDT |
0.0777 USDT |
| 2024-09-15 |
0.0769 USDT |
446,949.8751 |
0.0763 USDT |
0.0762 USDT |
0.0763 USDT |
0.0776 USDT |
| 2024-09-14 |
0.0760 USDT |
430,556.8841 |
0.0762 USDT |
0.0756 USDT |
0.0759 USDT |
0.0761 USDT |
| 2024-09-13 |
0.0763 USDT |
439,980.8576 |
0.0765 USDT |
0.0761 USDT |
0.0762 USDT |
0.0762 USDT |
| 2024-09-12 |
0.0765 USDT |
390,909.4840 |
0.0766 USDT |
0.0763 USDT |
0.0765 USDT |
0.0765 USDT |
| 2024-09-11 |
0.0786 USDT |
370,707.7823 |
0.0797 USDT |
0.0764 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-09-10 |
0.0802 USDT |
321,478.0460 |
0.0811 USDT |
0.0796 USDT |
0.0799 USDT |
0.0799 USDT |
| 2024-09-09 |
0.0804 USDT |
420,841.2219 |
0.0780 USDT |
0.0779 USDT |
0.0780 USDT |
0.0811 USDT |
| 2024-09-08 |
0.0781 USDT |
413,012.2901 |
0.0782 USDT |
0.0779 USDT |
0.0780 USDT |
0.0780 USDT |
| 2024-09-07 |
0.0782 USDT |
161,995.9192 |
0.0787 USDT |
0.0777 USDT |
0.0781 USDT |
0.0782 USDT |
| 2024-09-06 |
0.0801 USDT |
275,792.1080 |
0.0801 USDT |
0.0799 USDT |
0.0800 USDT |
0.0801 USDT |
| 2024-09-05 |
0.0801 USDT |
331,846.5466 |
0.0801 USDT |
0.0797 USDT |
0.0801 USDT |
0.0802 USDT |
| 2024-09-04 |
0.0803 USDT |
444,967.6195 |
0.0806 USDT |
0.0797 USDT |
0.0802 USDT |
0.0801 USDT |
| 2024-09-03 |
0.0807 USDT |
326,497.4367 |
0.0804 USDT |
0.0804 USDT |
0.0804 USDT |
0.0807 USDT |
| 2024-09-02 |
0.0790 USDT |
299,904.4316 |
0.0790 USDT |
0.0788 USDT |
0.0790 USDT |
0.0789 USDT |
| 2024-09-01 |
0.0788 USDT |
373,069.6031 |
0.0788 USDT |
0.0785 USDT |
0.0788 USDT |
0.0789 USDT |
| 2024-08-31 |
0.0787 USDT |
290,192.1947 |
0.0787 USDT |
0.0785 USDT |
0.0789 USDT |
0.0789 USDT |
| 2024-08-30 |
0.0788 USDT |
329,383.9442 |
0.0788 USDT |
0.0784 USDT |
0.0788 USDT |
0.0788 USDT |
| 2024-08-29 |
0.0788 USDT |
267,872.4948 |
0.0787 USDT |
0.0787 USDT |
0.0790 USDT |
0.0789 USDT |
| 2024-08-28 |
0.0789 USDT |
380,407.9118 |
0.0790 USDT |
0.0787 USDT |
0.0790 USDT |
0.0787 USDT |
| 2024-08-27 |
0.0793 USDT |
262,885.8650 |
0.0794 USDT |
0.0787 USDT |
0.0791 USDT |
0.0791 USDT |
| 2024-08-26 |
0.0788 USDT |
357,750.9241 |
0.0783 USDT |
0.0782 USDT |
0.0785 USDT |
0.0793 USDT |
| 2024-08-25 |
0.0782 USDT |
479,830.6872 |
0.0781 USDT |
0.0780 USDT |
0.0782 USDT |
0.0785 USDT |
| 2024-08-24 |
0.0765 USDT |
396,814.1245 |
0.0756 USDT |
0.0756 USDT |
0.0759 USDT |
0.0784 USDT |
| 2024-08-23 |
0.0753 USDT |
485,830.8844 |
0.0751 USDT |
0.0750 USDT |
0.0751 USDT |
0.0756 USDT |
| 2024-08-22 |
0.0751 USDT |
337,740.4377 |
0.0751 USDT |
0.0750 USDT |
0.0750 USDT |
0.0751 USDT |
| 2024-08-21 |
0.0745 USDT |
443,295.3486 |
0.0743 USDT |
0.0741 USDT |
0.0745 USDT |
0.0750 USDT |
| 2024-08-20 |
0.0742 USDT |
428,045.4658 |
0.0751 USDT |
0.0728 USDT |
0.0735 USDT |
0.0740 USDT |
| 2024-08-19 |
0.0750 USDT |
466,756.4623 |
0.0750 USDT |
0.0745 USDT |
0.0750 USDT |
0.0751 USDT |
| 2024-08-18 |
0.0749 USDT |
314,246.4718 |
0.0749 USDT |
0.0747 USDT |
0.0750 USDT |
0.0749 USDT |
| 2024-08-17 |
0.0749 USDT |
341,139.8416 |
0.0749 USDT |
0.0747 USDT |
0.0749 USDT |
0.0747 USDT |
| 2024-08-16 |
0.0768 USDT |
424,090.9501 |
0.0774 USDT |
0.0744 USDT |
0.0751 USDT |
0.0748 USDT |
| 2024-08-15 |
0.0780 USDT |
394,954.4085 |
0.0786 USDT |
0.0768 USDT |
0.0774 USDT |
0.0776 USDT |