Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.4134 USDT |
115,365.6709 |
0.3418 USDT |
0.3381 USDT |
0.3430 USDT |
0.3480 USDT |
| 2024-01-11 |
0.3329 USDT |
18,942.0389 |
0.3232 USDT |
0.3210 USDT |
0.3233 USDT |
0.3434 USDT |
| 2024-01-10 |
0.3366 USDT |
25,125.2308 |
0.3509 USDT |
0.3299 USDT |
0.3317 USDT |
0.3380 USDT |
| 2024-01-09 |
0.3440 USDT |
21,873.7592 |
0.3411 USDT |
0.3378 USDT |
0.3402 USDT |
0.3426 USDT |
| 2024-01-08 |
0.3172 USDT |
41,616.7811 |
0.3170 USDT |
0.3040 USDT |
0.3066 USDT |
0.3399 USDT |
| 2024-01-07 |
0.3335 USDT |
19,536.9648 |
0.3370 USDT |
0.3197 USDT |
0.3224 USDT |
0.3197 USDT |
| 2024-01-06 |
0.3211 USDT |
84,847.3090 |
0.3659 USDT |
0.2827 USDT |
0.3048 USDT |
0.3353 USDT |
| 2024-01-05 |
0.4074 USDT |
24,012.3347 |
0.4437 USDT |
0.3750 USDT |
0.3789 USDT |
0.3750 USDT |
| 2024-01-04 |
0.4285 USDT |
36,309.6340 |
0.4384 USDT |
0.4158 USDT |
0.4196 USDT |
0.4191 USDT |
| 2024-01-03 |
0.4556 USDT |
22,870.7504 |
0.4643 USDT |
0.4237 USDT |
0.4324 USDT |
0.4426 USDT |
| 2024-01-02 |
0.4945 USDT |
21,147.4150 |
0.5009 USDT |
0.4775 USDT |
0.4823 USDT |
0.4799 USDT |
| 2024-01-01 |
0.4919 USDT |
14,482.4297 |
0.4707 USDT |
0.4664 USDT |
0.4707 USDT |
0.5040 USDT |
| 2023-12-31 |
0.5016 USDT |
29,529.1314 |
0.5233 USDT |
0.4773 USDT |
0.4899 USDT |
0.4789 USDT |
| 2023-12-30 |
0.5294 USDT |
18,789.3587 |
0.5313 USDT |
0.5181 USDT |
0.5226 USDT |
0.5216 USDT |
| 2023-12-29 |
0.4870 USDT |
26,227.7078 |
0.5254 USDT |
0.4419 USDT |
0.4896 USDT |
0.5005 USDT |
| 2023-12-28 |
0.5247 USDT |
21,617.5554 |
0.5450 USDT |
0.5000 USDT |
0.5083 USDT |
0.5258 USDT |
| 2023-12-27 |
0.5559 USDT |
19,957.8863 |
0.5381 USDT |
0.5300 USDT |
0.5422 USDT |
0.5457 USDT |
| 2023-12-26 |
0.5807 USDT |
60,835.0388 |
0.6198 USDT |
0.5100 USDT |
0.5238 USDT |
0.5270 USDT |
| 2023-12-25 |
0.6246 USDT |
19,542.0149 |
0.6435 USDT |
0.5926 USDT |
0.6083 USDT |
0.6194 USDT |
| 2023-12-24 |
0.6894 USDT |
72,729.9384 |
0.6242 USDT |
0.6106 USDT |
0.6311 USDT |
0.6980 USDT |
| 2023-12-23 |
0.6065 USDT |
17,966.7343 |
0.5902 USDT |
0.5736 USDT |
0.5813 USDT |
0.6400 USDT |
| 2023-12-22 |
0.6473 USDT |
144,007.9657 |
0.5812 USDT |
0.5457 USDT |
0.5823 USDT |
0.5947 USDT |
| 2023-12-21 |
0.4965 USDT |
33,753.5942 |
0.4563 USDT |
0.4531 USDT |
0.4575 USDT |
0.5586 USDT |
| 2023-12-20 |
0.4784 USDT |
23,634.0832 |
0.4931 USDT |
0.4595 USDT |
0.4644 USDT |
0.4595 USDT |
| 2023-12-19 |
0.5604 USDT |
49,075.0760 |
0.5261 USDT |
0.4707 USDT |
0.4718 USDT |
0.4718 USDT |
| 2023-12-18 |
0.4790 USDT |
79,754.3909 |
0.5291 USDT |
0.4453 USDT |
0.4481 USDT |
0.5238 USDT |
| 2023-12-17 |
0.6338 USDT |
76,291.0901 |
0.6700 USDT |
0.5139 USDT |
0.5254 USDT |
0.5994 USDT |
| 2023-12-16 |
0.5849 USDT |
187,993.8540 |
0.4884 USDT |
0.4840 USDT |
0.5013 USDT |
0.6405 USDT |
| 2023-12-15 |
0.4537 USDT |
65,948.7017 |
0.5200 USDT |
0.4052 USDT |
0.4179 USDT |
0.4154 USDT |
| 2023-12-14 |
0.5358 USDT |
174,535.8860 |
0.5601 USDT |
0.4697 USDT |
0.4822 USDT |
0.5547 USDT |
| 2023-12-13 |
0.4623 USDT |
64,435.6497 |
0.5020 USDT |
0.4320 USDT |
0.4473 USDT |
0.4566 USDT |
| 2023-12-12 |
0.4887 USDT |
176,127.5919 |
0.5855 USDT |
0.4004 USDT |
0.4222 USDT |
0.5165 USDT |
| 2023-12-11 |
0.4620 USDT |
241,265.3066 |
0.4963 USDT |
0.3804 USDT |
0.4185 USDT |
0.5414 USDT |
| 2023-12-10 |
0.3166 USDT |
107,391.9835 |
0.2399 USDT |
0.2362 USDT |
0.2392 USDT |
0.3238 USDT |
| 2023-12-09 |
0.2423 USDT |
209,095.4517 |
0.1514 USDT |
0.1514 USDT |
0.1514 USDT |
0.2358 USDT |
| 2023-12-08 |
0.1340 USDT |
27,984.1358 |
0.1299 USDT |
0.1280 USDT |
0.1281 USDT |
0.1463 USDT |
| 2023-12-07 |
0.1352 USDT |
69,168.2260 |
0.1477 USDT |
0.1270 USDT |
0.1298 USDT |
0.1297 USDT |
| 2023-12-06 |
0.1318 USDT |
261,203.0287 |
0.1143 USDT |
0.1063 USDT |
0.1116 USDT |
0.1479 USDT |
| 2023-12-05 |
0.1065 USDT |
52,046.3487 |
0.1061 USDT |
0.1046 USDT |
0.1058 USDT |
0.1053 USDT |
| 2023-12-04 |
0.0993 USDT |
299,964.6854 |
0.0826 USDT |
0.0824 USDT |
0.0827 USDT |
0.1058 USDT |
| 2023-12-03 |
0.0828 USDT |
131,607.3204 |
0.0825 USDT |
0.0823 USDT |
0.0825 USDT |
0.0825 USDT |
| 2023-12-02 |
0.0827 USDT |
145,897.5448 |
0.0828 USDT |
0.0823 USDT |
0.0825 USDT |
0.0825 USDT |
| 2023-12-01 |
0.0828 USDT |
84,216.8410 |
0.0826 USDT |
0.0825 USDT |
0.0826 USDT |
0.0831 USDT |
| 2023-11-30 |
0.0757 USDT |
123,354.2561 |
0.0721 USDT |
0.0718 USDT |
0.0725 USDT |
0.0790 USDT |
| 2023-11-29 |
0.0674 USDT |
197,350.4780 |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
0.0709 USDT |
| 2023-11-28 |
0.0643 USDT |
207,578.6240 |
0.0644 USDT |
0.0640 USDT |
0.0644 USDT |
0.0647 USDT |
| 2023-11-27 |
0.0653 USDT |
147,554.4156 |
0.0646 USDT |
0.0644 USDT |
0.0648 USDT |
0.0657 USDT |
| 2023-11-26 |
0.0649 USDT |
133,135.9668 |
0.0652 USDT |
0.0642 USDT |
0.0646 USDT |
0.0642 USDT |
| 2023-11-25 |
0.0651 USDT |
77,036.0470 |
0.0596 USDT |
0.0596 USDT |
0.0596 USDT |
0.0646 USDT |
| 2023-11-24 |
0.0611 USDT |
2,095.5929 |
0.0648 USDT |
0.0594 USDT |
0.0599 USDT |
0.0604 USDT |