Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
0.5901 USDT |
24,585.4472 |
0.5691 USDT |
0.5334 USDT |
0.5334 USDT |
0.5390 USDT |
| 2022-03-30 |
0.5885 USDT |
45,773.8317 |
0.5513 USDT |
0.5278 USDT |
0.5561 USDT |
0.5969 USDT |
| 2022-03-29 |
0.5812 USDT |
13,330.1173 |
0.5877 USDT |
0.5509 USDT |
0.5571 USDT |
0.5700 USDT |
| 2022-03-28 |
0.6191 USDT |
25,632.2785 |
0.6307 USDT |
0.5719 USDT |
0.5860 USDT |
0.6091 USDT |
| 2022-03-27 |
0.6280 USDT |
36,866.7148 |
0.6681 USDT |
0.5750 USDT |
0.5840 USDT |
0.6319 USDT |
| 2022-03-26 |
0.6887 USDT |
125,548.3192 |
0.5520 USDT |
0.5362 USDT |
0.5520 USDT |
0.6517 USDT |
| 2022-03-25 |
0.5613 USDT |
46,911.4737 |
0.5198 USDT |
0.5032 USDT |
0.5082 USDT |
0.5082 USDT |
| 2022-03-24 |
0.5359 USDT |
13,710.0287 |
0.5804 USDT |
0.5028 USDT |
0.5167 USDT |
0.5282 USDT |
| 2022-03-23 |
0.5845 USDT |
15,401.1898 |
0.6116 USDT |
0.5441 USDT |
0.5502 USDT |
0.5502 USDT |
| 2022-03-22 |
0.6603 USDT |
29,173.6222 |
0.6949 USDT |
0.5841 USDT |
0.6027 USDT |
0.6113 USDT |
| 2022-03-21 |
0.7296 USDT |
51,822.0017 |
0.7200 USDT |
0.6673 USDT |
0.6985 USDT |
0.6950 USDT |
| 2022-03-20 |
0.9128 USDT |
189,989.0398 |
0.9800 USDT |
0.7159 USDT |
0.7340 USDT |
0.7394 USDT |
| 2022-03-19 |
0.8231 USDT |
365,834.0522 |
0.4291 USDT |
0.3916 USDT |
0.4323 USDT |
0.9846 USDT |
| 2022-03-18 |
0.4139 USDT |
10,767.9692 |
0.4104 USDT |
0.4010 USDT |
0.4045 USDT |
0.4352 USDT |
| 2022-03-17 |
0.4234 USDT |
19,812.5631 |
0.4334 USDT |
0.3756 USDT |
0.4104 USDT |
0.4104 USDT |
| 2022-03-16 |
0.4227 USDT |
31,994.6270 |
0.4077 USDT |
0.3679 USDT |
0.3958 USDT |
0.4398 USDT |
| 2022-03-15 |
0.4292 USDT |
16,826.1358 |
0.4241 USDT |
0.3523 USDT |
0.3945 USDT |
0.4043 USDT |
| 2022-03-14 |
0.4109 USDT |
23,756.5824 |
0.3932 USDT |
0.3500 USDT |
0.3924 USDT |
0.4312 USDT |
| 2022-03-13 |
0.4376 USDT |
17,435.5418 |
0.4199 USDT |
0.3939 USDT |
0.3993 USDT |
0.4101 USDT |
| 2022-03-12 |
0.4032 USDT |
17,836.6221 |
0.4113 USDT |
0.3786 USDT |
0.4001 USDT |
0.4199 USDT |
| 2022-03-11 |
0.4230 USDT |
16,974.3710 |
0.4539 USDT |
0.4030 USDT |
0.4075 USDT |
0.4126 USDT |
| 2022-03-10 |
0.4524 USDT |
10,911.5000 |
0.4602 USDT |
0.4370 USDT |
0.4521 USDT |
0.4528 USDT |
| 2022-03-09 |
0.4726 USDT |
43,402.9158 |
0.5070 USDT |
0.4317 USDT |
0.4659 USDT |
0.4654 USDT |
| 2022-03-08 |
0.4862 USDT |
32,567.1201 |
0.4607 USDT |
0.4443 USDT |
0.4582 USDT |
0.4920 USDT |
| 2022-03-07 |
0.4898 USDT |
24,442.5273 |
0.5101 USDT |
0.4427 USDT |
0.4611 USDT |
0.4496 USDT |
| 2022-03-06 |
0.5462 USDT |
44,948.6239 |
0.5811 USDT |
0.5059 USDT |
0.5227 USDT |
0.5264 USDT |
| 2022-03-05 |
0.5574 USDT |
44,590.8288 |
0.4969 USDT |
0.4900 USDT |
0.4943 USDT |
0.5876 USDT |
| 2022-03-04 |
0.5479 USDT |
37,446.0943 |
0.5854 USDT |
0.4970 USDT |
0.5010 USDT |
0.5010 USDT |
| 2022-03-03 |
0.5856 USDT |
31,375.4951 |
0.6182 USDT |
0.5542 USDT |
0.5825 USDT |
0.5838 USDT |
| 2022-03-02 |
0.6618 USDT |
52,770.3661 |
0.6755 USDT |
0.5786 USDT |
0.6300 USDT |
0.6176 USDT |
| 2022-03-01 |
0.7138 USDT |
46,367.0454 |
0.7751 USDT |
0.6502 USDT |
0.6827 USDT |
0.6676 USDT |
| 2022-02-28 |
0.7825 USDT |
5,921.3927 |
0.8116 USDT |
0.7225 USDT |
0.7683 USDT |
0.7751 USDT |
| 2022-02-27 |
0.8348 USDT |
6,998.7000 |
0.8515 USDT |
0.8028 USDT |
0.8150 USDT |
0.8150 USDT |
| 2022-02-26 |
0.8644 USDT |
16,997.4951 |
0.8653 USDT |
0.8156 USDT |
0.8513 USDT |
0.8513 USDT |
| 2022-02-25 |
0.8336 USDT |
15,431.3423 |
0.7936 USDT |
0.7879 USDT |
0.8046 USDT |
0.8669 USDT |
| 2022-02-24 |
0.8137 USDT |
5,273.7465 |
0.9385 USDT |
0.7607 USDT |
0.7886 USDT |
0.7960 USDT |
| 2022-02-23 |
0.9581 USDT |
12,788.1758 |
0.9699 USDT |
0.9301 USDT |
0.9436 USDT |
0.9387 USDT |
| 2022-02-22 |
0.9779 USDT |
11,781.0020 |
0.9950 USDT |
0.9143 USDT |
0.9598 USDT |
0.9711 USDT |
| 2022-02-21 |
1.0517 USDT |
9,064.2001 |
1.1163 USDT |
0.9951 USDT |
1.0138 USDT |
1.0030 USDT |
| 2022-02-20 |
1.1438 USDT |
10,333.9541 |
1.1502 USDT |
1.0920 USDT |
1.1201 USDT |
1.1445 USDT |
| 2022-02-19 |
1.1487 USDT |
7,817.8444 |
1.1279 USDT |
1.0748 USDT |
1.1252 USDT |
1.1567 USDT |
| 2022-02-18 |
1.1402 USDT |
3,997.5832 |
1.1696 USDT |
1.1135 USDT |
1.1327 USDT |
1.1283 USDT |
| 2022-02-17 |
1.1913 USDT |
7,400.6041 |
1.2332 USDT |
1.1082 USDT |
1.1575 USDT |
1.1575 USDT |
| 2022-02-16 |
1.2581 USDT |
7,462.9833 |
1.2685 USDT |
1.2233 USDT |
1.2266 USDT |
1.2266 USDT |
| 2022-02-15 |
1.2787 USDT |
20,148.4711 |
1.3524 USDT |
1.2221 USDT |
1.2644 USDT |
1.2626 USDT |
| 2022-02-14 |
1.3697 USDT |
7,456.2408 |
1.4156 USDT |
1.2443 USDT |
1.3683 USDT |
1.3683 USDT |
| 2022-02-13 |
1.4887 USDT |
13,907.5562 |
1.5046 USDT |
1.3687 USDT |
1.3956 USDT |
1.4194 USDT |
| 2022-02-12 |
1.5139 USDT |
3,079.0806 |
1.5369 USDT |
1.4739 USDT |
1.4903 USDT |
1.5187 USDT |
| 2022-02-11 |
1.6381 USDT |
8,948.1585 |
1.6956 USDT |
1.5298 USDT |
1.5423 USDT |
1.5375 USDT |
| 2022-02-10 |
1.7018 USDT |
15,245.8578 |
1.7442 USDT |
1.6451 USDT |
1.6833 USDT |
1.6863 USDT |