Identifier on Huobi: pbuxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0467 USDT |
38,192,531.0100 |
0.0468 USDT |
0.0463 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-07-27 |
0.0463 USDT |
59,939,146.1300 |
0.0459 USDT |
0.0456 USDT |
0.0458 USDT |
0.0469 USDT |
| 2024-07-26 |
0.0454 USDT |
50,916,393.5700 |
0.0466 USDT |
0.0445 USDT |
0.0449 USDT |
0.0460 USDT |
| 2024-07-25 |
0.0448 USDT |
90,804,204.4590 |
0.0447 USDT |
0.0435 USDT |
0.0442 USDT |
0.0467 USDT |
| 2024-07-24 |
0.0470 USDT |
76,730,023.3600 |
0.0455 USDT |
0.0451 USDT |
0.0455 USDT |
0.0499 USDT |
| 2024-07-23 |
0.0457 USDT |
92,806,116.1800 |
0.0451 USDT |
0.0416 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-07-22 |
0.0473 USDT |
82,172,766.2200 |
0.0453 USDT |
0.0434 USDT |
0.0448 USDT |
0.0471 USDT |
| 2024-07-21 |
0.0465 USDT |
94,320,125.7650 |
0.0494 USDT |
0.0446 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-07-20 |
0.0453 USDT |
90,996,717.1275 |
0.0450 USDT |
0.0430 USDT |
0.0444 USDT |
0.0455 USDT |
| 2024-07-19 |
0.0453 USDT |
110,035,119.4083 |
0.0458 USDT |
0.0439 USDT |
0.0452 USDT |
0.0454 USDT |
| 2024-07-18 |
0.0475 USDT |
74,673,071.8000 |
0.0467 USDT |
0.0452 USDT |
0.0466 USDT |
0.0464 USDT |
| 2024-07-17 |
0.0522 USDT |
67,483,931.2100 |
0.0520 USDT |
0.0507 USDT |
0.0516 USDT |
0.0512 USDT |
| 2024-07-16 |
0.0516 USDT |
93,341,349.4238 |
0.0516 USDT |
0.0505 USDT |
0.0512 USDT |
0.0512 USDT |
| 2024-07-15 |
0.0507 USDT |
98,590,690.8400 |
0.0506 USDT |
0.0496 USDT |
0.0504 USDT |
0.0517 USDT |
| 2024-07-14 |
0.0514 USDT |
66,063,116.1000 |
0.0512 USDT |
0.0510 USDT |
0.0514 USDT |
0.0514 USDT |
| 2024-07-13 |
0.0519 USDT |
75,532,162.3900 |
0.0521 USDT |
0.0503 USDT |
0.0512 USDT |
0.0512 USDT |
| 2024-07-12 |
0.0524 USDT |
64,722,254.8500 |
0.0522 USDT |
0.0514 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-07-11 |
0.0544 USDT |
77,344,730.1299 |
0.0561 USDT |
0.0520 USDT |
0.0524 USDT |
0.0522 USDT |
| 2024-07-10 |
0.0572 USDT |
71,018,886.6900 |
0.0576 USDT |
0.0559 USDT |
0.0564 USDT |
0.0562 USDT |
| 2024-07-09 |
0.0581 USDT |
93,884,998.2900 |
0.0573 USDT |
0.0561 USDT |
0.0568 USDT |
0.0577 USDT |
| 2024-07-08 |
0.0584 USDT |
77,695,989.8600 |
0.0601 USDT |
0.0571 USDT |
0.0577 USDT |
0.0583 USDT |
| 2024-07-07 |
0.0600 USDT |
75,491,463.8200 |
0.0625 USDT |
0.0586 USDT |
0.0596 USDT |
0.0602 USDT |
| 2024-07-06 |
0.0597 USDT |
55,439,223.9800 |
0.0601 USDT |
0.0579 USDT |
0.0590 USDT |
0.0584 USDT |
| 2024-07-05 |
0.0623 USDT |
93,930,083.4500 |
0.0634 USDT |
0.0592 USDT |
0.0604 USDT |
0.0601 USDT |
| 2024-07-04 |
0.0682 USDT |
44,386,656.1600 |
0.0705 USDT |
0.0634 USDT |
0.0647 USDT |
0.0649 USDT |
| 2024-07-03 |
0.0729 USDT |
41,849,647.1900 |
0.0762 USDT |
0.0682 USDT |
0.0693 USDT |
0.0698 USDT |
| 2024-07-02 |
0.0682 USDT |
54,698,195.4200 |
0.0669 USDT |
0.0659 USDT |
0.0665 USDT |
0.0727 USDT |
| 2024-07-01 |
0.0651 USDT |
66,873,559.6525 |
0.0639 USDT |
0.0621 USDT |
0.0635 USDT |
0.0681 USDT |
| 2024-06-30 |
0.0652 USDT |
61,148,346.9800 |
0.0667 USDT |
0.0623 USDT |
0.0638 USDT |
0.0644 USDT |
| 2024-06-29 |
0.0680 USDT |
45,120,631.4500 |
0.0706 USDT |
0.0668 USDT |
0.0675 USDT |
0.0671 USDT |
| 2024-06-28 |
0.0695 USDT |
41,053,253.4952 |
0.0717 USDT |
0.0649 USDT |
0.0669 USDT |
0.0653 USDT |
| 2024-06-27 |
0.0739 USDT |
45,598,859.0149 |
0.0751 USDT |
0.0711 USDT |
0.0726 USDT |
0.0714 USDT |
| 2024-06-26 |
0.0702 USDT |
55,500,539.6733 |
0.0733 USDT |
0.0669 USDT |
0.0678 USDT |
0.0824 USDT |
| 2024-06-25 |
0.0720 USDT |
70,399,629.6000 |
0.0690 USDT |
0.0688 USDT |
0.0697 USDT |
0.0734 USDT |
| 2024-06-24 |
0.0684 USDT |
85,315,202.6000 |
0.0703 USDT |
0.0657 USDT |
0.0666 USDT |
0.0694 USDT |
| 2024-06-23 |
0.0757 USDT |
45,356,758.3651 |
0.0771 USDT |
0.0680 USDT |
0.0697 USDT |
0.0695 USDT |
| 2024-06-22 |
0.0833 USDT |
45,900,708.2531 |
0.0821 USDT |
0.0767 USDT |
0.0791 USDT |
0.0781 USDT |
| 2024-06-21 |
0.0823 USDT |
57,587,074.7363 |
0.0834 USDT |
0.0804 USDT |
0.0816 USDT |
0.0822 USDT |
| 2024-06-20 |
0.0883 USDT |
28,048,904.4664 |
0.0853 USDT |
0.0828 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-06-19 |
0.0942 USDT |
42,044,129.4502 |
0.0933 USDT |
0.0858 USDT |
0.0867 USDT |
0.0866 USDT |
| 2024-06-18 |
0.1118 USDT |
41,185,136.9994 |
0.1173 USDT |
0.0994 USDT |
0.1021 USDT |
0.1000 USDT |
| 2024-06-17 |
0.1254 USDT |
38,046,752.9339 |
0.1363 USDT |
0.1160 USDT |
0.1171 USDT |
0.1168 USDT |
| 2024-06-16 |
0.1386 USDT |
19,688,441.9080 |
0.1406 USDT |
0.1359 USDT |
0.1369 USDT |
0.1363 USDT |
| 2024-06-15 |
0.1337 USDT |
31,452,913.8654 |
0.1326 USDT |
0.1263 USDT |
0.1282 USDT |
0.1416 USDT |
| 2024-06-14 |
0.1380 USDT |
31,028,478.7936 |
0.1453 USDT |
0.1325 USDT |
0.1336 USDT |
0.1330 USDT |
| 2024-06-13 |
0.1477 USDT |
29,174,659.8295 |
0.1540 USDT |
0.1431 USDT |
0.1464 USDT |
0.1466 USDT |
| 2024-06-12 |
0.1526 USDT |
36,683,950.7832 |
0.1524 USDT |
0.1487 USDT |
0.1502 USDT |
0.1546 USDT |
| 2024-06-11 |
0.1550 USDT |
33,645,027.2937 |
0.1686 USDT |
0.1408 USDT |
0.1445 USDT |
0.1499 USDT |
| 2024-06-10 |
0.1785 USDT |
15,280,615.4982 |
0.1838 USDT |
0.1730 USDT |
0.1743 USDT |
0.1736 USDT |
| 2024-06-09 |
0.1777 USDT |
21,053,787.1821 |
0.1820 USDT |
0.1729 USDT |
0.1747 USDT |
0.1820 USDT |