Identifier on Kucoin: BB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4081 USDT |
2,211,812.3200 |
0.3767 USDT |
0.3760 USDT |
0.4406 USDT |
0.4335 USDT |
| 2024-06-24 |
0.3648 USDT |
2,263,249.4900 |
0.3671 USDT |
0.3372 USDT |
0.3825 USDT |
0.3782 USDT |
| 2024-06-23 |
0.3988 USDT |
1,787,623.2700 |
0.3972 USDT |
0.3624 USDT |
0.4328 USDT |
0.3671 USDT |
| 2024-06-22 |
0.3938 USDT |
1,401,469.9418 |
0.3950 USDT |
0.3806 USDT |
0.4076 USDT |
0.3977 USDT |
| 2024-06-21 |
0.4045 USDT |
2,788,263.3400 |
0.3953 USDT |
0.3801 USDT |
0.4298 USDT |
0.3968 USDT |
| 2024-06-20 |
0.3993 USDT |
1,378,817.7200 |
0.3994 USDT |
0.3789 USDT |
0.4196 USDT |
0.3967 USDT |
| 2024-06-19 |
0.4163 USDT |
1,583,018.4993 |
0.4083 USDT |
0.3939 USDT |
0.4356 USDT |
0.4007 USDT |
| 2024-06-18 |
0.3998 USDT |
3,635,151.8600 |
0.4394 USDT |
0.3667 USDT |
0.4398 USDT |
0.4086 USDT |
| 2024-06-17 |
0.4823 USDT |
2,855,605.1200 |
0.5400 USDT |
0.4304 USDT |
0.5443 USDT |
0.4466 USDT |
| 2024-06-16 |
0.5532 USDT |
1,858,672.0900 |
0.5454 USDT |
0.5253 USDT |
0.5757 USDT |
0.5493 USDT |
| 2024-06-15 |
0.5324 USDT |
2,022,849.6200 |
0.5086 USDT |
0.4929 USDT |
0.5574 USDT |
0.5409 USDT |
| 2024-06-14 |
0.5180 USDT |
2,769,915.2400 |
0.4948 USDT |
0.4832 USDT |
0.5485 USDT |
0.5177 USDT |
| 2024-06-13 |
0.5032 USDT |
2,766,842.9587 |
0.5305 USDT |
0.4783 USDT |
0.5305 USDT |
0.4958 USDT |
| 2024-06-12 |
0.5457 USDT |
6,428,775.1300 |
0.5210 USDT |
0.4934 USDT |
0.6017 USDT |
0.5359 USDT |
| 2024-06-11 |
0.5371 USDT |
4,583,526.8697 |
0.5857 USDT |
0.4974 USDT |
0.5955 USDT |
0.5271 USDT |
| 2024-06-10 |
0.6064 USDT |
3,318,176.2300 |
0.6506 USDT |
0.5753 USDT |
0.6667 USDT |
0.5987 USDT |
| 2024-06-09 |
0.6472 USDT |
2,027,560.8384 |
0.6421 USDT |
0.6255 USDT |
0.6679 USDT |
0.6567 USDT |
| 2024-06-08 |
0.6641 USDT |
2,855,573.2400 |
0.6702 USDT |
0.6400 USDT |
0.6927 USDT |
0.6450 USDT |
| 2024-06-07 |
0.7289 USDT |
7,139,203.1000 |
0.7700 USDT |
0.6220 USDT |
0.7970 USDT |
0.6787 USDT |
| 2024-06-06 |
0.7870 USDT |
7,133,056.6455 |
0.8513 USDT |
0.7355 USDT |
0.8787 USDT |
0.7657 USDT |
| 2024-06-05 |
0.7714 USDT |
11,801,541.1595 |
0.6679 USDT |
0.6661 USDT |
0.8602 USDT |
0.8450 USDT |
| 2024-06-04 |
0.6753 USDT |
6,758,392.2600 |
0.6451 USDT |
0.6424 USDT |
0.7065 USDT |
0.6668 USDT |
| 2024-06-03 |
0.6612 USDT |
6,476,581.7472 |
0.6602 USDT |
0.6144 USDT |
0.6930 USDT |
0.6517 USDT |
| 2024-06-02 |
0.7439 USDT |
14,676,519.0994 |
0.7223 USDT |
0.6528 USDT |
0.8413 USDT |
0.6707 USDT |
| 2024-06-01 |
0.6870 USDT |
9,262,469.2800 |
0.6124 USDT |
0.6031 USDT |
0.7552 USDT |
0.7167 USDT |
| 2024-05-31 |
0.6496 USDT |
8,270,388.1317 |
0.6224 USDT |
0.5937 USDT |
0.7136 USDT |
0.6004 USDT |
| 2024-05-30 |
0.6177 USDT |
8,112,837.1200 |
0.6066 USDT |
0.5629 USDT |
0.6642 USDT |
0.6212 USDT |
| 2024-05-29 |
0.6447 USDT |
5,807,535.5800 |
0.6640 USDT |
0.6012 USDT |
0.7247 USDT |
0.6155 USDT |
| 2024-05-28 |
0.6361 USDT |
7,862,332.7033 |
0.6770 USDT |
0.5960 USDT |
0.6885 USDT |
0.6580 USDT |
| 2024-05-27 |
0.6981 USDT |
14,171,949.0731 |
0.7178 USDT |
0.6460 USDT |
0.7857 USDT |
0.6797 USDT |
| 2024-05-26 |
0.6111 USDT |
13,086,416.2341 |
0.5369 USDT |
0.5063 USDT |
0.7367 USDT |
0.7000 USDT |
| 2024-05-25 |
0.4723 USDT |
12,046,362.2198 |
0.3808 USDT |
0.3646 USDT |
0.5520 USDT |
0.5366 USDT |
| 2024-05-24 |
0.3467 USDT |
4,054,503.6200 |
0.3722 USDT |
0.3180 USDT |
0.3738 USDT |
0.3684 USDT |
| 2024-05-23 |
0.3610 USDT |
4,582,605.6100 |
0.3723 USDT |
0.3402 USDT |
0.3800 USDT |
0.3753 USDT |
| 2024-05-22 |
0.3420 USDT |
4,789,006.9899 |
0.3420 USDT |
0.3127 USDT |
0.3927 USDT |
0.3721 USDT |
| 2024-05-21 |
0.3455 USDT |
2,730,946.8197 |
0.3588 USDT |
0.3306 USDT |
0.3706 USDT |
0.3489 USDT |
| 2024-05-20 |
0.3284 USDT |
3,036,800.5721 |
0.3157 USDT |
0.3027 USDT |
0.3501 USDT |
0.3438 USDT |
| 2024-05-19 |
0.3334 USDT |
3,282,992.2800 |
0.3521 USDT |
0.3107 USDT |
0.3613 USDT |
0.3171 USDT |
| 2024-05-18 |
0.3449 USDT |
3,154,719.4596 |
0.3385 USDT |
0.3171 USDT |
0.3749 USDT |
0.3610 USDT |
| 2024-05-17 |
0.3377 USDT |
4,171,091.4595 |
0.3280 USDT |
0.3121 USDT |
0.3540 USDT |
0.3438 USDT |
| 2024-05-16 |
0.3547 USDT |
5,775,474.3500 |
0.4195 USDT |
0.3160 USDT |
0.4195 USDT |
0.3298 USDT |
| 2024-05-15 |
0.3779 USDT |
4,866,016.6799 |
0.3716 USDT |
0.3454 USDT |
0.4125 USDT |
0.3939 USDT |
| 2024-05-14 |
0.4157 USDT |
11,025,535.2000 |
0.4488 USDT |
0.3620 USDT |
0.4777 USDT |
0.3700 USDT |
| 2024-05-13 |
0.5049 USDT |
8,872,857.1000 |
0.0500 USDT |
0.0500 USDT |
1.5383 USDT |
0.4334 USDT |