Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.8857 USDT |
109,452.3170 |
0.8881 USDT |
0.8721 USDT |
0.8799 USDT |
0.8886 USDT |
| 2022-05-20 |
0.9110 USDT |
105,715.4655 |
0.9201 USDT |
0.8851 USDT |
0.8967 USDT |
0.8896 USDT |
| 2022-05-19 |
0.9016 USDT |
111,279.6380 |
0.8862 USDT |
0.8781 USDT |
0.8888 USDT |
0.9258 USDT |
| 2022-05-18 |
0.9225 USDT |
116,517.0632 |
0.9303 USDT |
0.8937 USDT |
0.9001 USDT |
0.9048 USDT |
| 2022-05-17 |
0.9806 USDT |
150,719.9743 |
1.0093 USDT |
0.9239 USDT |
0.9303 USDT |
0.9296 USDT |
| 2022-05-16 |
1.0592 USDT |
145,113.2717 |
1.0986 USDT |
1.0059 USDT |
1.0111 USDT |
1.0084 USDT |
| 2022-05-15 |
1.0374 USDT |
171,718.7907 |
0.9415 USDT |
0.9394 USDT |
0.9445 USDT |
1.0877 USDT |
| 2022-05-14 |
0.9608 USDT |
191,890.1454 |
0.9627 USDT |
0.9104 USDT |
0.9192 USDT |
0.9236 USDT |
| 2022-05-13 |
0.9070 USDT |
209,774.5926 |
0.7758 USDT |
0.7756 USDT |
0.7840 USDT |
0.9652 USDT |
| 2022-05-12 |
0.8231 USDT |
272,873.7210 |
0.9423 USDT |
0.7472 USDT |
0.7722 USDT |
0.7672 USDT |
| 2022-05-11 |
1.0460 USDT |
368,232.7668 |
1.0797 USDT |
0.9051 USDT |
0.9490 USDT |
0.9483 USDT |
| 2022-05-10 |
1.0854 USDT |
247,322.2524 |
0.9974 USDT |
0.9423 USDT |
0.9646 USDT |
1.0809 USDT |
| 2022-05-09 |
1.0014 USDT |
141,594.8941 |
1.0278 USDT |
0.9751 USDT |
0.9872 USDT |
0.9956 USDT |
| 2022-05-08 |
1.0688 USDT |
124,776.5040 |
1.1705 USDT |
1.0129 USDT |
1.0200 USDT |
1.0306 USDT |
| 2022-05-07 |
1.2155 USDT |
108,340.9643 |
1.1892 USDT |
1.1773 USDT |
1.1821 USDT |
1.1806 USDT |
| 2022-05-06 |
1.2252 USDT |
132,709.7633 |
1.1960 USDT |
1.1831 USDT |
1.1893 USDT |
1.1878 USDT |
| 2022-05-05 |
1.3831 USDT |
139,109.8745 |
1.5202 USDT |
1.1640 USDT |
1.1790 USDT |
1.1861 USDT |
| 2022-05-04 |
1.4932 USDT |
174,905.3576 |
1.4880 USDT |
1.4700 USDT |
1.4879 USDT |
1.5105 USDT |
| 2022-05-03 |
1.5858 USDT |
517,724.8403 |
1.6048 USDT |
1.5129 USDT |
1.5150 USDT |
1.5147 USDT |
| 2022-05-02 |
1.6299 USDT |
572,209.3922 |
1.5754 USDT |
1.5754 USDT |
1.5946 USDT |
1.6094 USDT |
| 2022-05-01 |
1.5851 USDT |
784,011.9054 |
1.5899 USDT |
1.5593 USDT |
1.5741 USDT |
1.5754 USDT |
| 2022-04-30 |
1.7047 USDT |
717,460.8672 |
1.8669 USDT |
1.6199 USDT |
1.6200 USDT |
1.6200 USDT |
| 2022-04-29 |
1.9610 USDT |
631,461.8958 |
1.9227 USDT |
1.8083 USDT |
1.8665 USDT |
1.8969 USDT |
| 2022-04-28 |
1.8440 USDT |
231,634.2659 |
1.5095 USDT |
1.4028 USDT |
1.4230 USDT |
1.9395 USDT |
| 2022-04-27 |
1.5287 USDT |
34,837.1054 |
1.5812 USDT |
1.4726 USDT |
1.4900 USDT |
1.5095 USDT |
| 2022-04-26 |
1.7205 USDT |
16,610.3700 |
1.7298 USDT |
1.6490 USDT |
1.6570 USDT |
1.6490 USDT |
| 2022-04-25 |
1.7387 USDT |
32,956.4748 |
1.8623 USDT |
1.6331 USDT |
1.6560 USDT |
1.6980 USDT |
| 2022-04-24 |
1.9422 USDT |
45,045.0574 |
1.9282 USDT |
1.8634 USDT |
1.8790 USDT |
1.8634 USDT |
| 2022-04-23 |
1.8201 USDT |
80,673.4720 |
2.0159 USDT |
1.6640 USDT |
1.7370 USDT |
1.8660 USDT |
| 2022-04-22 |
2.1244 USDT |
143,470.1301 |
2.1954 USDT |
1.9162 USDT |
2.0120 USDT |
2.0200 USDT |
| 2022-04-21 |
2.1113 USDT |
229,140.0165 |
1.7078 USDT |
1.6979 USDT |
1.7059 USDT |
2.1505 USDT |
| 2022-04-20 |
1.5869 USDT |
452,538.4967 |
1.6044 USDT |
1.3659 USDT |
1.4460 USDT |
1.7094 USDT |
| 2022-04-19 |
1.2827 USDT |
1,115,416.2560 |
0.4666 USDT |
0.4297 USDT |
0.4380 USDT |
1.3629 USDT |
| 2022-04-18 |
0.4826 USDT |
25,683.7278 |
0.5005 USDT |
0.4666 USDT |
0.4716 USDT |
0.4666 USDT |
| 2022-04-17 |
0.5486 USDT |
129,236.4628 |
0.5105 USDT |
0.4766 USDT |
0.4865 USDT |
0.5135 USDT |
| 2022-04-16 |
0.4952 USDT |
139,677.6085 |
0.4187 USDT |
0.4187 USDT |
0.4230 USDT |
0.5264 USDT |
| 2022-04-15 |
0.4103 USDT |
12,845.6289 |
0.4111 USDT |
0.4061 USDT |
0.4068 USDT |
0.4110 USDT |
| 2022-04-14 |
0.4205 USDT |
10,234.0311 |
0.4310 USDT |
0.4108 USDT |
0.4108 USDT |
0.4108 USDT |
| 2022-04-13 |
0.4363 USDT |
20,683.5614 |
0.4290 USDT |
0.4257 USDT |
0.4290 USDT |
0.4310 USDT |
| 2022-04-12 |
0.4248 USDT |
21,700.2806 |
0.4065 USDT |
0.4065 USDT |
0.4070 USDT |
0.4267 USDT |
| 2022-04-11 |
0.4226 USDT |
18,988.1688 |
0.4556 USDT |
0.4060 USDT |
0.4068 USDT |
0.4078 USDT |
| 2022-04-10 |
0.4622 USDT |
14,334.5367 |
0.4580 USDT |
0.4556 USDT |
0.4570 USDT |
0.4640 USDT |
| 2022-04-09 |
0.4483 USDT |
9,804.4127 |
0.4390 USDT |
0.4367 USDT |
0.4400 USDT |
0.4570 USDT |
| 2022-04-08 |
0.4787 USDT |
39,740.7895 |
0.4707 USDT |
0.4550 USDT |
0.4600 USDT |
0.4550 USDT |
| 2022-04-07 |
0.4622 USDT |
25,582.4559 |
0.4696 USDT |
0.4550 USDT |
0.4556 USDT |
0.4750 USDT |
| 2022-04-06 |
0.4904 USDT |
51,760.9446 |
0.5005 USDT |
0.4697 USDT |
0.4697 USDT |
0.4697 USDT |
| 2022-04-05 |
0.5078 USDT |
21,681.3788 |
0.5239 USDT |
0.4896 USDT |
0.5015 USDT |
0.5015 USDT |
| 2022-04-04 |
0.5274 USDT |
17,456.7349 |
0.5230 USDT |
0.5150 USDT |
0.5150 USDT |
0.5210 USDT |
| 2022-04-03 |
0.5320 USDT |
16,063.7709 |
0.5420 USDT |
0.5204 USDT |
0.5245 USDT |
0.5244 USDT |
| 2022-04-02 |
0.5434 USDT |
14,800.5273 |
0.5310 USDT |
0.5285 USDT |
0.5294 USDT |
0.5420 USDT |