Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.4127 USDT |
55,004.8843 |
0.4312 USDT |
0.3907 USDT |
0.3945 USDT |
0.3907 USDT |
| 2024-03-01 |
0.4228 USDT |
89,922.4248 |
0.3654 USDT |
0.3624 USDT |
0.3680 USDT |
0.4370 USDT |
| 2024-02-29 |
0.3725 USDT |
85,691.6417 |
0.3586 USDT |
0.3566 USDT |
0.3606 USDT |
0.3660 USDT |
| 2024-02-28 |
0.3845 USDT |
54,955.9799 |
0.3939 USDT |
0.3673 USDT |
0.3728 USDT |
0.3674 USDT |
| 2024-02-27 |
0.4002 USDT |
81,587.9163 |
0.3817 USDT |
0.3600 USDT |
0.3642 USDT |
0.3941 USDT |
| 2024-02-26 |
0.3121 USDT |
129,679.4173 |
0.2880 USDT |
0.2870 USDT |
0.2889 USDT |
0.3693 USDT |
| 2024-02-25 |
0.2539 USDT |
100,349.2598 |
0.2466 USDT |
0.2408 USDT |
0.2432 USDT |
0.2760 USDT |
| 2024-02-24 |
0.2402 USDT |
118,037.0484 |
0.2396 USDT |
0.2343 USDT |
0.2359 USDT |
0.2490 USDT |
| 2024-02-23 |
0.2373 USDT |
121,427.0483 |
0.2357 USDT |
0.2339 USDT |
0.2365 USDT |
0.2400 USDT |
| 2024-02-22 |
0.2409 USDT |
139,265.6155 |
0.2470 USDT |
0.2357 USDT |
0.2381 USDT |
0.2367 USDT |
| 2024-02-21 |
0.2465 USDT |
100,886.0275 |
0.2463 USDT |
0.2446 USDT |
0.2471 USDT |
0.2458 USDT |
| 2024-02-20 |
0.2487 USDT |
133,681.1556 |
0.2495 USDT |
0.2453 USDT |
0.2472 USDT |
0.2465 USDT |
| 2024-02-19 |
0.2588 USDT |
115,261.9463 |
0.2468 USDT |
0.2457 USDT |
0.2487 USDT |
0.2483 USDT |
| 2024-02-18 |
0.2405 USDT |
161,733.5660 |
0.2366 USDT |
0.2365 USDT |
0.2379 USDT |
0.2467 USDT |
| 2024-02-17 |
0.2502 USDT |
120,229.1621 |
0.2514 USDT |
0.2419 USDT |
0.2430 USDT |
0.2430 USDT |
| 2024-02-16 |
0.2528 USDT |
129,375.2973 |
0.2565 USDT |
0.2468 USDT |
0.2485 USDT |
0.2500 USDT |
| 2024-02-15 |
0.2579 USDT |
136,138.6338 |
0.2680 USDT |
0.2446 USDT |
0.2490 USDT |
0.2473 USDT |
| 2024-02-14 |
0.2618 USDT |
155,181.3404 |
0.2601 USDT |
0.2496 USDT |
0.2607 USDT |
0.2694 USDT |
| 2024-02-13 |
0.2614 USDT |
142,429.6650 |
0.2412 USDT |
0.2394 USDT |
0.2423 USDT |
0.2594 USDT |
| 2024-02-12 |
0.2628 USDT |
98,949.7992 |
0.2740 USDT |
0.2344 USDT |
0.2405 USDT |
0.2344 USDT |
| 2024-02-11 |
0.2981 USDT |
113,844.9449 |
0.2765 USDT |
0.2746 USDT |
0.2769 USDT |
0.3148 USDT |
| 2024-02-10 |
0.2833 USDT |
50,281.6950 |
0.2505 USDT |
0.2505 USDT |
0.2802 USDT |
0.2799 USDT |
| 2024-02-09 |
0.2259 USDT |
191,156.2771 |
0.2201 USDT |
0.2077 USDT |
0.2202 USDT |
0.2306 USDT |
| 2024-02-08 |
0.2248 USDT |
118,827.7285 |
0.2221 USDT |
0.2213 USDT |
0.2230 USDT |
0.2295 USDT |
| 2024-02-07 |
0.2226 USDT |
197,410.8750 |
0.2227 USDT |
0.2213 USDT |
0.2230 USDT |
0.2214 USDT |
| 2024-02-06 |
0.2181 USDT |
131,429.3678 |
0.2185 USDT |
0.2080 USDT |
0.2153 USDT |
0.2213 USDT |
| 2024-02-05 |
0.2271 USDT |
169,316.9009 |
0.2293 USDT |
0.2143 USDT |
0.2253 USDT |
0.2192 USDT |
| 2024-02-04 |
0.2288 USDT |
111,020.5654 |
0.2307 USDT |
0.2275 USDT |
0.2284 USDT |
0.2279 USDT |
| 2024-02-03 |
0.2392 USDT |
152,906.6551 |
0.2438 USDT |
0.2307 USDT |
0.2324 USDT |
0.2312 USDT |
| 2024-02-02 |
0.2448 USDT |
121,393.8370 |
0.2483 USDT |
0.2417 USDT |
0.2425 USDT |
0.2498 USDT |
| 2024-02-01 |
0.2680 USDT |
85,426.8557 |
0.2489 USDT |
0.2476 USDT |
0.2522 USDT |
0.2970 USDT |
| 2024-01-31 |
0.2581 USDT |
75,503.4891 |
0.2718 USDT |
0.2431 USDT |
0.2445 USDT |
0.2438 USDT |
| 2024-01-30 |
0.2715 USDT |
79,000.1890 |
0.2329 USDT |
0.2319 USDT |
0.2361 USDT |
0.2776 USDT |
| 2024-01-29 |
0.2076 USDT |
140,319.2356 |
0.1990 USDT |
0.1979 USDT |
0.1992 USDT |
0.2294 USDT |
| 2024-01-28 |
0.1996 USDT |
182,896.2009 |
0.2021 USDT |
0.1957 USDT |
0.1988 USDT |
0.1980 USDT |
| 2024-01-27 |
0.2088 USDT |
123,613.8700 |
0.2094 USDT |
0.2064 USDT |
0.2081 USDT |
0.2074 USDT |
| 2024-01-26 |
0.2043 USDT |
151,583.6840 |
0.1991 USDT |
0.1981 USDT |
0.1995 USDT |
0.2097 USDT |
| 2024-01-25 |
0.1973 USDT |
146,751.3656 |
0.1979 USDT |
0.1803 USDT |
0.1971 USDT |
0.1992 USDT |
| 2024-01-24 |
0.1963 USDT |
213,225.7488 |
0.1807 USDT |
0.1801 USDT |
0.1821 USDT |
0.1982 USDT |
| 2024-01-23 |
0.1806 USDT |
172,487.2769 |
0.1819 USDT |
0.1686 USDT |
0.1706 USDT |
0.1764 USDT |
| 2024-01-22 |
0.1842 USDT |
135,030.1399 |
0.1858 USDT |
0.1799 USDT |
0.1823 USDT |
0.1825 USDT |
| 2024-01-21 |
0.1829 USDT |
180,280.9258 |
0.1835 USDT |
0.1650 USDT |
0.1821 USDT |
0.1798 USDT |
| 2024-01-20 |
0.2067 USDT |
78,077.7389 |
0.2103 USDT |
0.1938 USDT |
0.1979 USDT |
0.1940 USDT |
| 2024-01-19 |
0.2047 USDT |
348,471.8937 |
0.2352 USDT |
0.1729 USDT |
0.1972 USDT |
0.2010 USDT |
| 2024-01-18 |
0.2900 USDT |
182,998.6871 |
0.3040 USDT |
0.2330 USDT |
0.2385 USDT |
0.2385 USDT |
| 2024-01-17 |
0.2911 USDT |
81,610.8421 |
0.2993 USDT |
0.2847 USDT |
0.2907 USDT |
0.2913 USDT |
| 2024-01-16 |
0.3113 USDT |
133,469.8572 |
0.3204 USDT |
0.2909 USDT |
0.2998 USDT |
0.2982 USDT |
| 2024-01-15 |
0.3361 USDT |
133,262.1221 |
0.3630 USDT |
0.3100 USDT |
0.3153 USDT |
0.3230 USDT |
| 2024-01-14 |
0.3558 USDT |
108,782.9121 |
0.3449 USDT |
0.3441 USDT |
0.3469 USDT |
0.3698 USDT |
| 2024-01-13 |
0.3406 USDT |
45,366.5385 |
0.3537 USDT |
0.3333 USDT |
0.3359 USDT |
0.3378 USDT |