Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1611 USDT |
251,921.1088 |
0.1608 USDT |
0.1580 USDT |
0.1592 USDT |
0.1592 USDT |
| 2024-05-05 |
0.1615 USDT |
210,776.5894 |
0.1629 USDT |
0.1602 USDT |
0.1615 USDT |
0.1614 USDT |
| 2024-05-04 |
0.1635 USDT |
191,158.6939 |
0.1633 USDT |
0.1615 USDT |
0.1637 USDT |
0.1628 USDT |
| 2024-05-03 |
0.1627 USDT |
266,873.7582 |
0.1628 USDT |
0.1605 USDT |
0.1616 USDT |
0.1634 USDT |
| 2024-05-02 |
0.1621 USDT |
164,423.1463 |
0.1633 USDT |
0.1610 USDT |
0.1624 USDT |
0.1620 USDT |
| 2024-05-01 |
0.1633 USDT |
240,015.1893 |
0.1677 USDT |
0.1608 USDT |
0.1621 USDT |
0.1613 USDT |
| 2024-04-30 |
0.1727 USDT |
106,061.7696 |
0.1732 USDT |
0.1713 USDT |
0.1727 USDT |
0.1717 USDT |
| 2024-04-29 |
0.1709 USDT |
154,817.4942 |
0.1738 USDT |
0.1693 USDT |
0.1706 USDT |
0.1712 USDT |
| 2024-04-28 |
0.1757 USDT |
168,098.3502 |
0.1776 USDT |
0.1713 USDT |
0.1727 USDT |
0.1718 USDT |
| 2024-04-27 |
0.1831 USDT |
230,399.9057 |
0.1848 USDT |
0.1767 USDT |
0.1784 USDT |
0.1783 USDT |
| 2024-04-26 |
0.1847 USDT |
139,486.7671 |
0.1847 USDT |
0.1840 USDT |
0.1851 USDT |
0.1849 USDT |
| 2024-04-25 |
0.1875 USDT |
198,323.7863 |
0.1885 USDT |
0.1855 USDT |
0.1863 USDT |
0.1860 USDT |
| 2024-04-24 |
0.1890 USDT |
175,065.2804 |
0.1885 USDT |
0.1882 USDT |
0.1888 USDT |
0.1886 USDT |
| 2024-04-23 |
0.2018 USDT |
118,065.3237 |
0.2092 USDT |
0.1971 USDT |
0.1986 USDT |
0.1992 USDT |
| 2024-04-22 |
0.2003 USDT |
111,249.4354 |
0.1928 USDT |
0.1873 USDT |
0.1882 USDT |
0.2095 USDT |
| 2024-04-21 |
0.1904 USDT |
243,439.9808 |
0.1798 USDT |
0.1788 USDT |
0.1798 USDT |
0.1913 USDT |
| 2024-04-20 |
0.1736 USDT |
130,280.6050 |
0.1718 USDT |
0.1689 USDT |
0.1731 USDT |
0.1752 USDT |
| 2024-04-19 |
0.1686 USDT |
180,489.0868 |
0.1658 USDT |
0.1654 USDT |
0.1665 USDT |
0.1731 USDT |
| 2024-04-18 |
0.1676 USDT |
217,615.6847 |
0.1717 USDT |
0.1643 USDT |
0.1666 USDT |
0.1662 USDT |
| 2024-04-17 |
0.1754 USDT |
231,949.6863 |
0.1803 USDT |
0.1673 USDT |
0.1721 USDT |
0.1714 USDT |
| 2024-04-16 |
0.1846 USDT |
214,529.6797 |
0.1902 USDT |
0.1796 USDT |
0.1809 USDT |
0.1809 USDT |
| 2024-04-15 |
0.1988 USDT |
118,489.8419 |
0.1983 USDT |
0.1934 USDT |
0.1950 USDT |
0.1945 USDT |
| 2024-04-14 |
0.1969 USDT |
167,367.6570 |
0.1967 USDT |
0.1941 USDT |
0.1956 USDT |
0.1966 USDT |
| 2024-04-13 |
0.2225 USDT |
79,149.6446 |
0.2219 USDT |
0.2202 USDT |
0.2218 USDT |
0.2263 USDT |
| 2024-04-12 |
0.2463 USDT |
108,239.2155 |
0.2458 USDT |
0.2448 USDT |
0.2466 USDT |
0.2467 USDT |
| 2024-04-11 |
0.2505 USDT |
125,359.8952 |
0.2639 USDT |
0.2453 USDT |
0.2469 USDT |
0.2466 USDT |
| 2024-04-10 |
0.2734 USDT |
106,718.1503 |
0.2754 USDT |
0.2630 USDT |
0.2648 USDT |
0.2637 USDT |
| 2024-04-09 |
0.2869 USDT |
104,770.1836 |
0.3016 USDT |
0.2749 USDT |
0.2769 USDT |
0.2757 USDT |
| 2024-04-08 |
0.3074 USDT |
117,037.8936 |
0.3075 USDT |
0.3001 USDT |
0.3017 USDT |
0.3003 USDT |
| 2024-04-07 |
0.3092 USDT |
84,174.1468 |
0.3077 USDT |
0.3060 USDT |
0.3084 USDT |
0.3099 USDT |
| 2024-04-06 |
0.2997 USDT |
105,352.6170 |
0.2982 USDT |
0.2942 USDT |
0.2970 USDT |
0.3068 USDT |
| 2024-04-05 |
0.2998 USDT |
117,471.8333 |
0.3039 USDT |
0.2968 USDT |
0.2985 USDT |
0.2981 USDT |
| 2024-04-04 |
0.3061 USDT |
74,417.1904 |
0.3094 USDT |
0.3031 USDT |
0.3052 USDT |
0.3045 USDT |
| 2024-04-03 |
0.2956 USDT |
95,445.7669 |
0.2923 USDT |
0.2895 USDT |
0.2916 USDT |
0.2980 USDT |
| 2024-04-02 |
0.2962 USDT |
118,971.8683 |
0.3058 USDT |
0.2930 USDT |
0.2950 USDT |
0.2937 USDT |
| 2024-04-01 |
0.2986 USDT |
91,242.7018 |
0.2934 USDT |
0.2920 USDT |
0.2939 USDT |
0.3035 USDT |
| 2024-03-31 |
0.2925 USDT |
119,725.7251 |
0.2939 USDT |
0.2893 USDT |
0.2917 USDT |
0.2981 USDT |
| 2024-03-30 |
0.2944 USDT |
108,671.3580 |
0.2914 USDT |
0.2905 USDT |
0.2920 USDT |
0.2944 USDT |
| 2024-03-29 |
0.3081 USDT |
113,800.1089 |
0.3098 USDT |
0.2960 USDT |
0.2987 USDT |
0.2978 USDT |
| 2024-03-28 |
0.3169 USDT |
100,645.9564 |
0.3295 USDT |
0.3080 USDT |
0.3101 USDT |
0.3101 USDT |
| 2024-03-27 |
0.3275 USDT |
103,381.3128 |
0.3331 USDT |
0.3180 USDT |
0.3231 USDT |
0.3213 USDT |
| 2024-03-26 |
0.3251 USDT |
79,331.7406 |
0.3209 USDT |
0.3188 USDT |
0.3205 USDT |
0.3339 USDT |
| 2024-03-25 |
0.3054 USDT |
97,053.8971 |
0.3020 USDT |
0.2985 USDT |
0.3017 USDT |
0.3174 USDT |
| 2024-03-24 |
0.3017 USDT |
64,383.1522 |
0.3016 USDT |
0.2954 USDT |
0.2980 USDT |
0.3016 USDT |
| 2024-03-23 |
0.2936 USDT |
160,475.7608 |
0.2864 USDT |
0.2760 USDT |
0.2804 USDT |
0.3044 USDT |
| 2024-03-22 |
0.2791 USDT |
103,003.9976 |
0.2943 USDT |
0.2704 USDT |
0.2718 USDT |
0.2718 USDT |
| 2024-03-21 |
0.2951 USDT |
76,189.5081 |
0.3000 USDT |
0.2850 USDT |
0.2890 USDT |
0.3013 USDT |
| 2024-03-20 |
0.2936 USDT |
78,016.0339 |
0.2923 USDT |
0.2889 USDT |
0.2927 USDT |
0.2946 USDT |
| 2024-03-19 |
0.2973 USDT |
104,758.4688 |
0.2996 USDT |
0.2930 USDT |
0.2951 USDT |
0.2944 USDT |
| 2024-03-18 |
0.3015 USDT |
101,435.3772 |
0.3181 USDT |
0.2913 USDT |
0.2987 USDT |
0.2969 USDT |