Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0788 USDT |
233,208.2482 |
0.0765 USDT |
0.0763 USDT |
0.0788 USDT |
0.0786 USDT |
| 2024-08-13 |
0.0767 USDT |
382,075.1794 |
0.0773 USDT |
0.0760 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-08-12 |
0.0767 USDT |
408,540.0277 |
0.0768 USDT |
0.0761 USDT |
0.0762 USDT |
0.0771 USDT |
| 2024-08-11 |
0.0742 USDT |
285,490.7966 |
0.0738 USDT |
0.0733 USDT |
0.0738 USDT |
0.0744 USDT |
| 2024-08-10 |
0.0742 USDT |
419,745.8699 |
0.0740 USDT |
0.0734 USDT |
0.0742 USDT |
0.0737 USDT |
| 2024-08-09 |
0.0734 USDT |
429,736.5246 |
0.0723 USDT |
0.0720 USDT |
0.0725 USDT |
0.0738 USDT |
| 2024-08-08 |
0.0711 USDT |
326,218.2550 |
0.0711 USDT |
0.0706 USDT |
0.0711 USDT |
0.0715 USDT |
| 2024-08-07 |
0.0682 USDT |
460,602.6850 |
0.0682 USDT |
0.0672 USDT |
0.0676 USDT |
0.0706 USDT |
| 2024-08-06 |
0.0679 USDT |
528,480.4005 |
0.0680 USDT |
0.0675 USDT |
0.0680 USDT |
0.0683 USDT |
| 2024-08-05 |
0.0680 USDT |
288,436.8084 |
0.0687 USDT |
0.0670 USDT |
0.0673 USDT |
0.0672 USDT |
| 2024-08-04 |
0.0687 USDT |
461,275.5071 |
0.0686 USDT |
0.0685 USDT |
0.0686 USDT |
0.0688 USDT |
| 2024-08-03 |
0.0679 USDT |
289,014.0272 |
0.0681 USDT |
0.0676 USDT |
0.0679 USDT |
0.0682 USDT |
| 2024-08-02 |
0.0689 USDT |
273,819.9040 |
0.0689 USDT |
0.0687 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-08-01 |
0.0691 USDT |
323,534.4985 |
0.0691 USDT |
0.0675 USDT |
0.0689 USDT |
0.0690 USDT |
| 2024-07-31 |
0.0693 USDT |
352,443.2096 |
0.0691 USDT |
0.0690 USDT |
0.0693 USDT |
0.0703 USDT |
| 2024-07-30 |
0.0707 USDT |
372,212.9666 |
0.0713 USDT |
0.0687 USDT |
0.0691 USDT |
0.0691 USDT |
| 2024-07-29 |
0.0737 USDT |
484,883.8077 |
0.0735 USDT |
0.0735 USDT |
0.0739 USDT |
0.0737 USDT |
| 2024-07-28 |
0.0740 USDT |
438,876.5332 |
0.0736 USDT |
0.0733 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-07-27 |
0.0738 USDT |
380,448.5761 |
0.0736 USDT |
0.0733 USDT |
0.0736 USDT |
0.0737 USDT |
| 2024-07-26 |
0.0737 USDT |
299,095.7998 |
0.0739 USDT |
0.0735 USDT |
0.0738 USDT |
0.0737 USDT |
| 2024-07-25 |
0.0735 USDT |
431,768.6675 |
0.0733 USDT |
0.0728 USDT |
0.0731 USDT |
0.0736 USDT |
| 2024-07-24 |
0.0750 USDT |
442,362.6104 |
0.0759 USDT |
0.0730 USDT |
0.0733 USDT |
0.0733 USDT |
| 2024-07-23 |
0.0761 USDT |
292,560.9309 |
0.0759 USDT |
0.0756 USDT |
0.0759 USDT |
0.0762 USDT |
| 2024-07-22 |
0.0731 USDT |
174,867.1182 |
0.0714 USDT |
0.0714 USDT |
0.0716 USDT |
0.0737 USDT |
| 2024-07-21 |
0.0724 USDT |
97,979.3024 |
0.0759 USDT |
0.0696 USDT |
0.0696 USDT |
0.0706 USDT |
| 2024-07-20 |
0.0765 USDT |
9,179.3212 |
0.0777 USDT |
0.0758 USDT |
0.0758 USDT |
0.0758 USDT |
| 2024-07-19 |
0.0786 USDT |
21,177.7562 |
0.0805 USDT |
0.0773 USDT |
0.0773 USDT |
0.0775 USDT |
| 2024-07-18 |
0.0805 USDT |
9,638.4017 |
0.0814 USDT |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
| 2024-07-17 |
0.0813 USDT |
1,348.2352 |
0.0819 USDT |
0.0812 USDT |
0.0812 USDT |
0.0812 USDT |
| 2024-07-16 |
0.0818 USDT |
3,214.0819 |
0.0823 USDT |
0.0815 USDT |
0.0815 USDT |
0.0815 USDT |
| 2024-07-15 |
0.0816 USDT |
224,055.3397 |
0.0801 USDT |
0.0801 USDT |
0.0805 USDT |
0.0829 USDT |
| 2024-07-14 |
0.0764 USDT |
300,397.2766 |
0.0747 USDT |
0.0744 USDT |
0.0750 USDT |
0.0783 USDT |
| 2024-07-13 |
0.0710 USDT |
363,835.9690 |
0.0691 USDT |
0.0690 USDT |
0.0696 USDT |
0.0725 USDT |
| 2024-07-12 |
0.0676 USDT |
480,047.5388 |
0.0674 USDT |
0.0661 USDT |
0.0665 USDT |
0.0690 USDT |
| 2024-07-11 |
0.0682 USDT |
390,583.8541 |
0.0688 USDT |
0.0669 USDT |
0.0678 USDT |
0.0675 USDT |
| 2024-07-10 |
0.0689 USDT |
373,893.0179 |
0.0689 USDT |
0.0685 USDT |
0.0689 USDT |
0.0689 USDT |
| 2024-07-09 |
0.0675 USDT |
264,356.1785 |
0.0680 USDT |
0.0667 USDT |
0.0668 USDT |
0.0689 USDT |
| 2024-07-08 |
0.0760 USDT |
330,095.7248 |
0.0914 USDT |
0.0680 USDT |
0.0680 USDT |
0.0680 USDT |
| 2024-07-07 |
0.0946 USDT |
170,288.0975 |
0.0947 USDT |
0.0942 USDT |
0.0947 USDT |
0.0952 USDT |
| 2024-07-06 |
0.0929 USDT |
98,393.1333 |
0.0927 USDT |
0.0920 USDT |
0.0920 USDT |
0.0942 USDT |
| 2024-07-05 |
0.0912 USDT |
315,400.4484 |
0.0915 USDT |
0.0898 USDT |
0.0908 USDT |
0.0921 USDT |
| 2024-07-04 |
0.0925 USDT |
296,752.1548 |
0.0927 USDT |
0.0918 USDT |
0.0919 USDT |
0.0919 USDT |
| 2024-07-03 |
0.0914 USDT |
345,869.9680 |
0.0902 USDT |
0.0898 USDT |
0.0902 USDT |
0.0935 USDT |
| 2024-07-02 |
0.0861 USDT |
23,255.0410 |
0.0859 USDT |
0.0854 USDT |
0.0856 USDT |
0.0860 USDT |
| 2024-07-01 |
0.0860 USDT |
323,371.0343 |
0.0850 USDT |
0.0849 USDT |
0.0855 USDT |
0.0861 USDT |
| 2024-06-30 |
0.0849 USDT |
2,560.3115 |
0.0855 USDT |
0.0846 USDT |
0.0846 USDT |
0.0846 USDT |
| 2024-06-29 |
0.0856 USDT |
174,744.0096 |
0.0870 USDT |
0.0852 USDT |
0.0853 USDT |
0.0855 USDT |
| 2024-06-28 |
0.0872 USDT |
260,672.8398 |
0.0862 USDT |
0.0859 USDT |
0.0864 USDT |
0.0864 USDT |
| 2024-06-27 |
0.0848 USDT |
260,075.8276 |
0.0843 USDT |
0.0842 USDT |
0.0847 USDT |
0.0852 USDT |
| 2024-06-26 |
0.0815 USDT |
230,853.5104 |
0.0812 USDT |
0.0811 USDT |
0.0814 USDT |
0.0830 USDT |