Identifier on Kucoin: BBL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.0556 USDT |
714,995.0057 BBL |
0.0560 USDT |
0.0531 USDT |
0.0582 USDT |
0.0538 USDT |
| 2024-05-08 |
0.0600 USDT |
690,519.1136 BBL |
0.0625 USDT |
0.0576 USDT |
0.0631 USDT |
0.0584 USDT |
| 2024-05-07 |
0.0618 USDT |
1,035,332.6306 BBL |
0.0613 USDT |
0.0587 USDT |
0.0673 USDT |
0.0646 USDT |
| 2024-05-06 |
0.0656 USDT |
767,823.9996 BBL |
0.0688 USDT |
0.0601 USDT |
0.0700 USDT |
0.0601 USDT |
| 2024-05-05 |
0.0643 USDT |
1,740,194.5741 BBL |
0.0658 USDT |
0.0611 USDT |
0.0688 USDT |
0.0662 USDT |
| 2024-05-04 |
0.0678 USDT |
4,492,758.9401 BBL |
0.0597 USDT |
0.0593 USDT |
0.0738 USDT |
0.0694 USDT |
| 2024-05-03 |
0.0547 USDT |
2,140,298.7786 BBL |
0.0499 USDT |
0.0481 USDT |
0.0638 USDT |
0.0612 USDT |
| 2024-05-02 |
0.0500 USDT |
2,008,626.1291 BBL |
0.0504 USDT |
0.0458 USDT |
0.0550 USDT |
0.0503 USDT |
| 2024-05-01 |
0.0489 USDT |
2,018,413.3145 BBL |
0.0478 USDT |
0.0446 USDT |
0.0552 USDT |
0.0488 USDT |
| 2024-04-30 |
0.0477 USDT |
1,545,800.2990 BBL |
0.0526 USDT |
0.0443 USDT |
0.0540 USDT |
0.0470 USDT |
| 2024-04-29 |
0.0529 USDT |
1,324,402.6417 BBL |
0.0543 USDT |
0.0501 USDT |
0.0598 USDT |
0.0516 USDT |
| 2024-04-28 |
0.0569 USDT |
577,489.4303 BBL |
0.0577 USDT |
0.0538 USDT |
0.0597 USDT |
0.0569 USDT |
| 2024-04-27 |
0.0567 USDT |
598,315.6993 BBL |
0.0562 USDT |
0.0538 USDT |
0.0627 USDT |
0.0590 USDT |
| 2024-04-26 |
0.0581 USDT |
833,372.0739 BBL |
0.0615 USDT |
0.0555 USDT |
0.0628 USDT |
0.0572 USDT |
| 2024-04-25 |
0.0650 USDT |
714,374.9138 BBL |
0.0641 USDT |
0.0606 USDT |
0.0702 USDT |
0.0633 USDT |
| 2024-04-24 |
0.0704 USDT |
845,295.3079 BBL |
0.0726 USDT |
0.0629 USDT |
0.0788 USDT |
0.0638 USDT |
| 2024-04-23 |
0.0738 USDT |
2,467,557.5284 BBL |
0.0672 USDT |
0.0652 USDT |
0.0815 USDT |
0.0732 USDT |
| 2024-04-22 |
0.0617 USDT |
661,777.2816 BBL |
0.0609 USDT |
0.0590 USDT |
0.0659 USDT |
0.0643 USDT |
| 2024-04-21 |
0.0626 USDT |
1,604,435.4370 BBL |
0.0594 USDT |
0.0577 USDT |
0.0676 USDT |
0.0629 USDT |
| 2024-04-20 |
0.0568 USDT |
1,181,822.9604 BBL |
0.0552 USDT |
0.0532 USDT |
0.0602 USDT |
0.0596 USDT |
| 2024-04-19 |
0.0556 USDT |
1,442,377.4197 BBL |
0.0552 USDT |
0.0506 USDT |
0.0597 USDT |
0.0548 USDT |
| 2024-04-18 |
0.0558 USDT |
911,794.1968 BBL |
0.0553 USDT |
0.0525 USDT |
0.0608 USDT |
0.0556 USDT |
| 2024-04-17 |
0.0607 USDT |
1,902,292.6479 BBL |
0.0694 USDT |
0.0550 USDT |
0.0695 USDT |
0.0588 USDT |
| 2024-04-16 |
0.0689 USDT |
2,366,040.1512 BBL |
0.0705 USDT |
0.0647 USDT |
0.0753 USDT |
0.0686 USDT |
| 2024-04-15 |
0.0793 USDT |
1,884,749.8276 BBL |
0.0978 USDT |
0.0700 USDT |
0.1001 USDT |
0.0711 USDT |
| 2024-04-14 |
0.0964 USDT |
773,062.3368 BBL |
0.0875 USDT |
0.0850 USDT |
0.1080 USDT |
0.0953 USDT |
| 2024-04-13 |
0.0936 USDT |
747,322.0432 BBL |
0.1027 USDT |
0.0746 USDT |
0.1120 USDT |
0.0825 USDT |
| 2024-04-12 |
0.1134 USDT |
616,905.6321 BBL |
0.1245 USDT |
0.0951 USDT |
0.1277 USDT |
0.1028 USDT |
| 2024-04-11 |
0.1303 USDT |
249,316.9473 BBL |
0.1360 USDT |
0.1250 USDT |
0.1360 USDT |
0.1250 USDT |
| 2024-04-10 |
0.1336 USDT |
326,984.3243 BBL |
0.1294 USDT |
0.1284 USDT |
0.1434 USDT |
0.1316 USDT |
| 2024-04-09 |
0.1509 USDT |
566,497.8056 BBL |
0.1548 USDT |
0.1364 USDT |
0.1623 USDT |
0.1373 USDT |
| 2024-04-08 |
0.1482 USDT |
375,767.5414 BBL |
0.1371 USDT |
0.1371 USDT |
0.1599 USDT |
0.1577 USDT |
| 2024-04-07 |
0.1363 USDT |
301,279.7593 BBL |
0.1344 USDT |
0.1308 USDT |
0.1430 USDT |
0.1354 USDT |
| 2024-04-06 |
0.1348 USDT |
159,068.2458 BBL |
0.1351 USDT |
0.1320 USDT |
0.1376 USDT |
0.1336 USDT |
| 2024-04-05 |
0.1321 USDT |
991,154.1751 BBL |
0.1370 USDT |
0.1210 USDT |
0.1410 USDT |
0.1346 USDT |
| 2024-04-04 |
0.1356 USDT |
404,906.9967 BBL |
0.1362 USDT |
0.1320 USDT |
0.1410 USDT |
0.1369 USDT |
| 2024-04-03 |
0.1421 USDT |
477,663.4988 BBL |
0.1440 USDT |
0.1373 USDT |
0.1489 USDT |
0.1381 USDT |
| 2024-04-02 |
0.1465 USDT |
801,523.8611 BBL |
0.1572 USDT |
0.1328 USDT |
0.1619 USDT |
0.1460 USDT |
| 2024-04-01 |
0.1627 USDT |
1,073,635.1737 BBL |
0.1847 USDT |
0.1475 USDT |
0.1862 USDT |
0.1574 USDT |
| 2024-03-31 |
0.1753 USDT |
1,081,082.6420 BBL |
0.1656 USDT |
0.1609 USDT |
0.1911 USDT |
0.1881 USDT |
| 2024-03-30 |
0.1562 USDT |
523,857.8278 BBL |
0.1500 USDT |
0.1476 USDT |
0.1651 USDT |
0.1642 USDT |
| 2024-03-29 |
0.1539 USDT |
697,983.0251 BBL |
0.1592 USDT |
0.1491 USDT |
0.1604 USDT |
0.1531 USDT |
| 2024-03-28 |
0.1643 USDT |
1,530,084.1125 BBL |
0.1831 USDT |
0.1490 USDT |
0.1831 USDT |
0.1604 USDT |
| 2024-03-27 |
0.1712 USDT |
1,189,257.4267 BBL |
0.1717 USDT |
0.1629 USDT |
0.1825 USDT |
0.1754 USDT |
| 2024-03-26 |
0.1716 USDT |
2,074,612.9284 BBL |
0.1755 USDT |
0.1644 USDT |
0.1809 USDT |
0.1700 USDT |
| 2024-03-25 |
0.1811 USDT |
2,433,134.2638 BBL |
0.1696 USDT |
0.1643 USDT |
0.1951 USDT |
0.1798 USDT |
| 2024-03-24 |
0.1513 USDT |
711,379.6363 BBL |
0.1450 USDT |
0.1431 USDT |
0.1570 USDT |
0.1511 USDT |
| 2024-03-23 |
0.1499 USDT |
768,335.6931 BBL |
0.1519 USDT |
0.1444 USDT |
0.1578 USDT |
0.1444 USDT |
| 2024-03-22 |
0.1585 USDT |
1,805,080.3111 BBL |
0.1617 USDT |
0.1487 USDT |
0.1762 USDT |
0.1516 USDT |
| 2024-03-21 |
0.1733 USDT |
2,040,588.7797 BBL |
0.1673 USDT |
0.1570 USDT |
0.1942 USDT |
0.1629 USDT |