Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0796 USDT |
136,740.5858 |
0.0796 USDT |
0.0789 USDT |
0.0789 USDT |
0.0801 USDT |
| 2024-06-24 |
0.0778 USDT |
341,738.2901 |
0.0782 USDT |
0.0750 USDT |
0.0756 USDT |
0.0788 USDT |
| 2024-06-23 |
0.0783 USDT |
207,485.1657 |
0.0808 USDT |
0.0775 USDT |
0.0781 USDT |
0.0782 USDT |
| 2024-06-22 |
0.0804 USDT |
139,645.9253 |
0.0801 USDT |
0.0794 USDT |
0.0794 USDT |
0.0808 USDT |
| 2024-06-21 |
0.0804 USDT |
343,964.5282 |
0.0898 USDT |
0.0793 USDT |
0.0800 USDT |
0.0801 USDT |
| 2024-06-20 |
0.0894 USDT |
194,542.0859 |
0.0896 USDT |
0.0882 USDT |
0.0892 USDT |
0.0898 USDT |
| 2024-06-19 |
0.0870 USDT |
335,530.8333 |
0.0849 USDT |
0.0823 USDT |
0.0829 USDT |
0.0896 USDT |
| 2024-06-18 |
0.0861 USDT |
140,467.7939 |
0.0914 USDT |
0.0833 USDT |
0.0842 USDT |
0.0842 USDT |
| 2024-06-17 |
0.0920 USDT |
308,283.1458 |
0.0929 USDT |
0.0906 USDT |
0.0913 USDT |
0.0911 USDT |
| 2024-06-16 |
0.0902 USDT |
200,943.1765 |
0.0899 USDT |
0.0894 USDT |
0.0901 USDT |
0.0903 USDT |
| 2024-06-15 |
0.0895 USDT |
333,493.2960 |
0.0908 USDT |
0.0879 USDT |
0.0885 USDT |
0.0893 USDT |
| 2024-06-14 |
0.0913 USDT |
221,249.7290 |
0.0905 USDT |
0.0903 USDT |
0.0908 USDT |
0.0917 USDT |
| 2024-06-13 |
0.0943 USDT |
300,993.7572 |
0.1004 USDT |
0.0880 USDT |
0.0885 USDT |
0.0908 USDT |
| 2024-06-12 |
0.1077 USDT |
366,915.3908 |
0.1099 USDT |
0.1003 USDT |
0.1009 USDT |
0.1011 USDT |
| 2024-06-11 |
0.1120 USDT |
220,041.1258 |
0.1125 USDT |
0.1097 USDT |
0.1100 USDT |
0.1097 USDT |
| 2024-06-10 |
0.1120 USDT |
132,206.6918 |
0.1147 USDT |
0.1102 USDT |
0.1105 USDT |
0.1116 USDT |