Identifier on Kucoin: BB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2849 USDT |
355,499.1700 |
0.2905 USDT |
0.2748 USDT |
0.2989 USDT |
0.2830 USDT |
| 2024-10-02 |
0.3111 USDT |
410,073.7000 |
0.3020 USDT |
0.2997 USDT |
0.3201 USDT |
0.3030 USDT |
| 2024-10-01 |
0.3238 USDT |
912,647.9100 |
0.3404 USDT |
0.3031 USDT |
0.3554 USDT |
0.3095 USDT |
| 2024-09-30 |
0.3616 USDT |
626,905.5500 |
0.3751 USDT |
0.3505 USDT |
0.3784 USDT |
0.3533 USDT |
| 2024-09-29 |
0.3722 USDT |
717,745.8300 |
0.3795 USDT |
0.3580 USDT |
0.3861 USDT |
0.3740 USDT |
| 2024-09-28 |
0.3952 USDT |
1,154,980.4800 |
0.4012 USDT |
0.3690 USDT |
0.4186 USDT |
0.3780 USDT |
| 2024-09-27 |
0.4021 USDT |
537,334.6600 |
0.4102 USDT |
0.3943 USDT |
0.4129 USDT |
0.3991 USDT |
| 2024-09-26 |
0.3900 USDT |
1,560,576.3400 |
0.3617 USDT |
0.3505 USDT |
0.4170 USDT |
0.4077 USDT |
| 2024-09-25 |
0.3701 USDT |
832,393.7700 |
0.3721 USDT |
0.3556 USDT |
0.3857 USDT |
0.3724 USDT |
| 2024-09-24 |
0.3668 USDT |
637,506.3200 |
0.3761 USDT |
0.3577 USDT |
0.3793 USDT |
0.3679 USDT |
| 2024-09-23 |
0.3746 USDT |
1,151,271.9500 |
0.3595 USDT |
0.3492 USDT |
0.3983 USDT |
0.3752 USDT |
| 2024-09-22 |
0.3703 USDT |
708,329.9100 |
0.3791 USDT |
0.3511 USDT |
0.3874 USDT |
0.3561 USDT |
| 2024-09-21 |
0.3608 USDT |
955,314.1900 |
0.3527 USDT |
0.3449 USDT |
0.3735 USDT |
0.3648 USDT |
| 2024-09-20 |
0.3550 USDT |
859,824.4500 |
0.3567 USDT |
0.3424 USDT |
0.3673 USDT |
0.3457 USDT |
| 2024-09-19 |
0.3667 USDT |
1,158,885.9200 |
0.3580 USDT |
0.3563 USDT |
0.3769 USDT |
0.3596 USDT |
| 2024-09-18 |
0.3369 USDT |
1,280,688.4500 |
0.3480 USDT |
0.3231 USDT |
0.3546 USDT |
0.3404 USDT |
| 2024-09-17 |
0.3343 USDT |
1,028,709.1867 |
0.3233 USDT |
0.3139 USDT |
0.3493 USDT |
0.3463 USDT |
| 2024-09-16 |
0.3155 USDT |
1,053,945.8500 |
0.3132 USDT |
0.3048 USDT |
0.3234 USDT |
0.3171 USDT |
| 2024-09-15 |
0.3315 USDT |
587,008.8100 |
0.3323 USDT |
0.3167 USDT |
0.3379 USDT |
0.3167 USDT |
| 2024-09-14 |
0.3312 USDT |
512,362.9200 |
0.3287 USDT |
0.3261 USDT |
0.3393 USDT |
0.3317 USDT |
| 2024-09-13 |
0.3167 USDT |
1,164,087.8383 |
0.3006 USDT |
0.2940 USDT |
0.3333 USDT |
0.3304 USDT |
| 2024-09-12 |
0.2908 USDT |
508,843.7600 |
0.2898 USDT |
0.2832 USDT |
0.2979 USDT |
0.2976 USDT |
| 2024-09-11 |
0.2908 USDT |
572,105.4500 |
0.3098 USDT |
0.2799 USDT |
0.3098 USDT |
0.2896 USDT |
| 2024-09-10 |
0.3128 USDT |
351,446.4500 |
0.3185 USDT |
0.3064 USDT |
0.3185 USDT |
0.3145 USDT |
| 2024-09-09 |
0.3069 USDT |
568,013.2300 |
0.2998 USDT |
0.2917 USDT |
0.3234 USDT |
0.3231 USDT |
| 2024-09-08 |
0.2987 USDT |
410,422.4900 |
0.2977 USDT |
0.2885 USDT |
0.3110 USDT |
0.2987 USDT |
| 2024-09-07 |
0.2949 USDT |
252,397.2700 |
0.2841 USDT |
0.2823 USDT |
0.3065 USDT |
0.3028 USDT |
| 2024-09-06 |
0.2854 USDT |
829,590.3100 |
0.2820 USDT |
0.2681 USDT |
0.3019 USDT |
0.2810 USDT |
| 2024-09-05 |
0.2905 USDT |
503,977.1800 |
0.2976 USDT |
0.2788 USDT |
0.3022 USDT |
0.2832 USDT |
| 2024-09-04 |
0.2856 USDT |
1,740,588.3100 |
0.2772 USDT |
0.2622 USDT |
0.3058 USDT |
0.3001 USDT |
| 2024-09-03 |
0.2836 USDT |
646,435.5300 |
0.2862 USDT |
0.2754 USDT |
0.2914 USDT |
0.2790 USDT |
| 2024-09-02 |
0.2728 USDT |
1,220,952.1700 |
0.2549 USDT |
0.2533 USDT |
0.2887 USDT |
0.2872 USDT |
| 2024-09-01 |
0.2684 USDT |
982,390.8800 |
0.2695 USDT |
0.2588 USDT |
0.2785 USDT |
0.2683 USDT |
| 2024-08-31 |
0.2813 USDT |
687,190.2800 |
0.2860 USDT |
0.2680 USDT |
0.2912 USDT |
0.2697 USDT |
| 2024-08-30 |
0.2841 USDT |
1,514,021.7000 |
0.2767 USDT |
0.2687 USDT |
0.2931 USDT |
0.2853 USDT |
| 2024-08-29 |
0.2836 USDT |
855,015.3500 |
0.2713 USDT |
0.2678 USDT |
0.2979 USDT |
0.2791 USDT |
| 2024-08-28 |
0.2713 USDT |
901,850.6800 |
0.2766 USDT |
0.2564 USDT |
0.2848 USDT |
0.2709 USDT |
| 2024-08-27 |
0.2928 USDT |
558,084.8800 |
0.3107 USDT |
0.2703 USDT |
0.3205 USDT |
0.2752 USDT |
| 2024-08-26 |
0.3295 USDT |
566,040.3600 |
0.3378 USDT |
0.3078 USDT |
0.3423 USDT |
0.3115 USDT |
| 2024-08-25 |
0.3459 USDT |
447,060.2800 |
0.3610 USDT |
0.3341 USDT |
0.3630 USDT |
0.3441 USDT |
| 2024-08-24 |
0.3667 USDT |
552,317.0700 |
0.3596 USDT |
0.3577 USDT |
0.3794 USDT |
0.3673 USDT |
| 2024-08-23 |
0.3344 USDT |
625,603.3600 |
0.3201 USDT |
0.3181 USDT |
0.3571 USDT |
0.3571 USDT |
| 2024-08-22 |
0.3166 USDT |
428,806.0000 |
0.3116 USDT |
0.3060 USDT |
0.3237 USDT |
0.3191 USDT |
| 2024-08-21 |
0.3027 USDT |
823,397.0802 |
0.3074 USDT |
0.2907 USDT |
0.3150 USDT |
0.3114 USDT |
| 2024-08-20 |
0.3149 USDT |
1,016,638.1100 |
0.3156 USDT |
0.2997 USDT |
0.3266 USDT |
0.3079 USDT |
| 2024-08-19 |
0.3088 USDT |
1,375,311.9500 |
0.3049 USDT |
0.3000 USDT |
0.3186 USDT |
0.3147 USDT |
| 2024-08-18 |
0.3211 USDT |
1,802,356.7400 |
0.3198 USDT |
0.3048 USDT |
0.3395 USDT |
0.3102 USDT |
| 2024-08-17 |
0.3079 USDT |
4,826,907.9497 |
0.2613 USDT |
0.2610 USDT |
0.3354 USDT |
0.3164 USDT |
| 2024-08-16 |
0.2667 USDT |
1,133,993.1600 |
0.2764 USDT |
0.2494 USDT |
0.2827 USDT |
0.2660 USDT |
| 2024-08-15 |
0.2920 USDT |
967,661.2000 |
0.3082 USDT |
0.2725 USDT |
0.3102 USDT |
0.2818 USDT |