Identifier on Kucoin: BB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3075 USDT |
660,383.8600 |
0.3084 USDT |
0.3021 USDT |
0.3122 USDT |
0.3039 USDT |
| 2024-11-21 |
0.2930 USDT |
2,208,519.6300 |
0.2769 USDT |
0.2673 USDT |
0.3099 USDT |
0.3090 USDT |
| 2024-11-20 |
0.2891 USDT |
1,275,688.8700 |
0.3008 USDT |
0.2741 USDT |
0.3028 USDT |
0.2789 USDT |
| 2024-11-19 |
0.3112 USDT |
785,488.6400 |
0.3208 USDT |
0.3012 USDT |
0.3230 USDT |
0.3095 USDT |
| 2024-11-18 |
0.3126 USDT |
1,966,037.4900 |
0.3035 USDT |
0.3025 USDT |
0.3240 USDT |
0.3170 USDT |
| 2024-11-17 |
0.3139 USDT |
1,718,788.3500 |
0.3217 USDT |
0.3021 USDT |
0.3253 USDT |
0.3068 USDT |
| 2024-11-16 |
0.3201 USDT |
1,481,967.2000 |
0.3193 USDT |
0.3083 USDT |
0.3289 USDT |
0.3254 USDT |
| 2024-11-15 |
0.3018 USDT |
1,834,035.0500 |
0.3059 USDT |
0.2913 USDT |
0.3112 USDT |
0.3038 USDT |
| 2024-11-14 |
0.3182 USDT |
2,771,437.0100 |
0.3206 USDT |
0.2986 USDT |
0.3394 USDT |
0.3098 USDT |
| 2024-11-13 |
0.3204 USDT |
2,734,926.2400 |
0.3420 USDT |
0.3022 USDT |
0.3451 USDT |
0.3289 USDT |
| 2024-11-12 |
0.3573 USDT |
4,657,904.4200 |
0.3622 USDT |
0.3272 USDT |
0.3892 USDT |
0.3284 USDT |
| 2024-11-11 |
0.3456 USDT |
3,832,088.3390 |
0.3300 USDT |
0.3258 USDT |
0.3759 USDT |
0.3571 USDT |
| 2024-11-10 |
0.3233 USDT |
2,042,509.8500 |
0.3113 USDT |
0.3050 USDT |
0.3426 USDT |
0.3355 USDT |
| 2024-11-09 |
0.2970 USDT |
977,182.6400 |
0.2846 USDT |
0.2805 USDT |
0.3116 USDT |
0.3042 USDT |
| 2024-11-08 |
0.2861 USDT |
738,552.7500 |
0.2974 USDT |
0.2760 USDT |
0.3021 USDT |
0.2813 USDT |
| 2024-11-07 |
0.3012 USDT |
818,650.8400 |
0.2978 USDT |
0.2889 USDT |
0.3107 USDT |
0.2940 USDT |
| 2024-11-06 |
0.2832 USDT |
1,231,838.1100 |
0.2656 USDT |
0.2648 USDT |
0.2937 USDT |
0.2908 USDT |
| 2024-11-05 |
0.2583 USDT |
612,218.9500 |
0.2462 USDT |
0.2448 USDT |
0.2714 USDT |
0.2635 USDT |
| 2024-11-04 |
0.2485 USDT |
458,528.2500 |
0.2445 USDT |
0.2417 USDT |
0.2544 USDT |
0.2472 USDT |
| 2024-11-03 |
0.2430 USDT |
328,484.3800 |
0.2603 USDT |
0.2326 USDT |
0.2603 USDT |
0.2410 USDT |
| 2024-11-02 |
0.2589 USDT |
153,191.6100 |
0.2649 USDT |
0.2549 USDT |
0.2680 USDT |
0.2605 USDT |
| 2024-11-01 |
0.2684 USDT |
312,964.5700 |
0.2723 USDT |
0.2615 USDT |
0.2777 USDT |
0.2665 USDT |
| 2024-10-31 |
0.2817 USDT |
254,326.4900 |
0.2910 USDT |
0.2674 USDT |
0.2926 USDT |
0.2688 USDT |
| 2024-10-30 |
0.2917 USDT |
439,482.0500 |
0.2962 USDT |
0.2863 USDT |
0.2970 USDT |
0.2885 USDT |
| 2024-10-29 |
0.2909 USDT |
739,965.8200 |
0.2795 USDT |
0.2793 USDT |
0.2995 USDT |
0.2962 USDT |
| 2024-10-28 |
0.2738 USDT |
643,183.9200 |
0.2792 USDT |
0.2644 USDT |
0.2853 USDT |
0.2829 USDT |
| 2024-10-27 |
0.2793 USDT |
275,492.2800 |
0.2755 USDT |
0.2729 USDT |
0.2845 USDT |
0.2817 USDT |
| 2024-10-26 |
0.2774 USDT |
574,521.0000 |
0.2727 USDT |
0.2675 USDT |
0.2885 USDT |
0.2756 USDT |
| 2024-10-25 |
0.2968 USDT |
785,791.8100 |
0.3077 USDT |
0.2728 USDT |
0.3090 USDT |
0.2734 USDT |
| 2024-10-24 |
0.3075 USDT |
842,326.4800 |
0.3048 USDT |
0.3017 USDT |
0.3136 USDT |
0.3056 USDT |
| 2024-10-23 |
0.3080 USDT |
623,818.0000 |
0.3262 USDT |
0.2897 USDT |
0.3277 USDT |
0.3022 USDT |
| 2024-10-22 |
0.3241 USDT |
527,504.1700 |
0.3268 USDT |
0.3168 USDT |
0.3337 USDT |
0.3220 USDT |
| 2024-10-21 |
0.3387 USDT |
606,407.5400 |
0.3507 USDT |
0.3292 USDT |
0.3545 USDT |
0.3311 USDT |
| 2024-10-20 |
0.3440 USDT |
743,494.6700 |
0.3333 USDT |
0.3234 USDT |
0.3553 USDT |
0.3500 USDT |
| 2024-10-19 |
0.3336 USDT |
188,378.4200 |
0.3419 USDT |
0.3260 USDT |
0.3427 USDT |
0.3279 USDT |
| 2024-10-18 |
0.3308 USDT |
442,027.6800 |
0.3250 USDT |
0.3227 USDT |
0.3422 USDT |
0.3345 USDT |
| 2024-10-17 |
0.3267 USDT |
888,882.6400 |
0.3401 USDT |
0.3148 USDT |
0.3450 USDT |
0.3228 USDT |
| 2024-10-16 |
0.3387 USDT |
727,400.7100 |
0.3492 USDT |
0.3293 USDT |
0.3500 USDT |
0.3440 USDT |
| 2024-10-15 |
0.3482 USDT |
2,018,148.7100 |
0.3459 USDT |
0.3349 USDT |
0.3646 USDT |
0.3524 USDT |
| 2024-10-14 |
0.3377 USDT |
1,218,871.4400 |
0.3254 USDT |
0.3173 USDT |
0.3499 USDT |
0.3423 USDT |
| 2024-10-13 |
0.3156 USDT |
463,923.2100 |
0.3212 USDT |
0.3027 USDT |
0.3234 USDT |
0.3192 USDT |
| 2024-10-12 |
0.3229 USDT |
424,743.6200 |
0.3238 USDT |
0.3177 USDT |
0.3262 USDT |
0.3225 USDT |
| 2024-10-11 |
0.3131 USDT |
510,037.0600 |
0.3016 USDT |
0.2999 USDT |
0.3222 USDT |
0.3194 USDT |
| 2024-10-10 |
0.2963 USDT |
372,617.3900 |
0.2986 USDT |
0.2878 USDT |
0.3055 USDT |
0.2983 USDT |
| 2024-10-09 |
0.3081 USDT |
562,745.7500 |
0.3068 USDT |
0.2997 USDT |
0.3197 USDT |
0.3033 USDT |
| 2024-10-08 |
0.3121 USDT |
835,167.6700 |
0.3171 USDT |
0.2997 USDT |
0.3260 USDT |
0.3057 USDT |
| 2024-10-07 |
0.3241 USDT |
1,150,912.7500 |
0.3122 USDT |
0.3100 USDT |
0.3329 USDT |
0.3277 USDT |
| 2024-10-06 |
0.3155 USDT |
521,121.9700 |
0.3047 USDT |
0.3027 USDT |
0.3260 USDT |
0.3121 USDT |
| 2024-10-05 |
0.3050 USDT |
287,337.2500 |
0.3097 USDT |
0.2967 USDT |
0.3143 USDT |
0.3057 USDT |
| 2024-10-04 |
0.2954 USDT |
565,789.8700 |
0.2869 USDT |
0.2869 USDT |
0.3112 USDT |
0.3074 USDT |