Identifier on OKEx: BZZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-13 |
0.3774 USDT |
435,443.1651 |
0.3725 USDT |
0.3623 USDT |
0.4008 USDT |
0.3653 USDT |
| 2024-05-12 |
0.3919 USDT |
686,171.0559 |
0.4029 USDT |
0.3681 USDT |
0.4158 USDT |
0.3725 USDT |
| 2024-05-11 |
0.4033 USDT |
949,748.1412 |
0.3773 USDT |
0.3600 USDT |
0.4646 USDT |
0.4027 USDT |
| 2024-05-10 |
0.3912 USDT |
629,746.2235 |
0.4048 USDT |
0.3600 USDT |
0.4200 USDT |
0.3784 USDT |
| 2024-05-09 |
0.4063 USDT |
565,872.5497 |
0.3935 USDT |
0.3870 USDT |
0.4388 USDT |
0.4066 USDT |
| 2024-05-08 |
0.4048 USDT |
591,370.1013 |
0.4084 USDT |
0.3911 USDT |
0.4220 USDT |
0.3923 USDT |
| 2024-05-07 |
0.4271 USDT |
445,117.2510 |
0.4384 USDT |
0.4080 USDT |
0.4447 USDT |
0.4080 USDT |
| 2024-05-06 |
0.4495 USDT |
648,607.8635 |
0.4631 USDT |
0.4293 USDT |
0.4799 USDT |
0.4368 USDT |
| 2024-05-05 |
0.4646 USDT |
305,962.2042 |
0.4847 USDT |
0.4510 USDT |
0.4850 USDT |
0.4620 USDT |
| 2024-05-04 |
0.4719 USDT |
600,028.0461 |
0.4735 USDT |
0.4530 USDT |
0.5083 USDT |
0.4834 USDT |
| 2024-05-03 |
0.4756 USDT |
561,346.2846 |
0.4854 USDT |
0.4572 USDT |
0.4954 USDT |
0.4739 USDT |
| 2024-05-02 |
0.5079 USDT |
712,403.7661 |
0.4946 USDT |
0.4842 USDT |
0.5370 USDT |
0.4859 USDT |
| 2024-05-01 |
0.4919 USDT |
467,528.6748 |
0.5021 USDT |
0.4688 USDT |
0.5168 USDT |
0.4935 USDT |
| 2024-04-30 |
0.5166 USDT |
442,385.9960 |
0.5555 USDT |
0.4790 USDT |
0.5617 USDT |
0.5021 USDT |
| 2024-04-29 |
0.5339 USDT |
732,085.4707 |
0.5104 USDT |
0.5034 USDT |
0.5670 USDT |
0.5555 USDT |
| 2024-04-28 |
0.5181 USDT |
240,217.4784 |
0.5133 USDT |
0.5053 USDT |
0.5400 USDT |
0.5125 USDT |
| 2024-04-27 |
0.5172 USDT |
362,186.8630 |
0.5185 USDT |
0.4970 USDT |
0.5373 USDT |
0.5142 USDT |
| 2024-04-26 |
0.4913 USDT |
706,226.9254 |
0.4645 USDT |
0.4529 USDT |
0.5265 USDT |
0.5170 USDT |
| 2024-04-25 |
0.4609 USDT |
228,587.4496 |
0.4711 USDT |
0.4505 USDT |
0.4777 USDT |
0.4666 USDT |
| 2024-04-24 |
0.4778 USDT |
206,693.0560 |
0.4863 USDT |
0.4680 USDT |
0.4939 USDT |
0.4713 USDT |
| 2024-04-23 |
0.4995 USDT |
328,441.2656 |
0.5168 USDT |
0.4815 USDT |
0.5282 USDT |
0.4849 USDT |
| 2024-04-22 |
0.5272 USDT |
536,927.9359 |
0.5145 USDT |
0.5018 USDT |
0.5510 USDT |
0.5168 USDT |
| 2024-04-21 |
0.4969 USDT |
847,573.7247 |
0.4450 USDT |
0.4436 USDT |
0.5400 USDT |
0.5126 USDT |
| 2024-04-20 |
0.4381 USDT |
213,692.7185 |
0.4240 USDT |
0.4220 USDT |
0.4520 USDT |
0.4436 USDT |
| 2024-04-19 |
0.4279 USDT |
273,531.9141 |
0.4347 USDT |
0.4200 USDT |
0.4409 USDT |
0.4250 USDT |
| 2024-04-18 |
0.4375 USDT |
311,501.1863 |
0.4233 USDT |
0.4200 USDT |
0.4590 USDT |
0.4350 USDT |
| 2024-04-17 |
0.4368 USDT |
203,543.0526 |
0.4542 USDT |
0.4211 USDT |
0.4600 USDT |
0.4253 USDT |
| 2024-04-16 |
0.4349 USDT |
330,864.2486 |
0.4323 USDT |
0.4202 USDT |
0.4600 USDT |
0.4516 USDT |
| 2024-04-15 |
0.4532 USDT |
534,994.3391 |
0.4738 USDT |
0.4300 USDT |
0.4883 USDT |
0.4300 USDT |
| 2024-04-14 |
0.4636 USDT |
505,825.6042 |
0.4592 USDT |
0.4391 USDT |
0.4890 USDT |
0.4747 USDT |
| 2024-04-13 |
0.4827 USDT |
535,082.9417 |
0.5233 USDT |
0.4400 USDT |
0.5294 USDT |
0.4609 USDT |
| 2024-04-12 |
0.5327 USDT |
570,469.2051 |
0.5668 USDT |
0.4800 USDT |
0.5714 USDT |
0.5295 USDT |
| 2024-04-11 |
0.5834 USDT |
240,909.4432 |
0.5789 USDT |
0.5616 USDT |
0.6000 USDT |
0.5680 USDT |
| 2024-04-10 |
0.5665 USDT |
169,856.4061 |
0.5647 USDT |
0.5570 USDT |
0.5950 USDT |
0.5791 USDT |
| 2024-04-09 |
0.5729 USDT |
219,931.0501 |
0.5757 USDT |
0.5619 USDT |
0.5844 USDT |
0.5674 USDT |
| 2024-04-08 |
0.5798 USDT |
303,028.5979 |
0.5710 USDT |
0.5621 USDT |
0.6010 USDT |
0.5766 USDT |
| 2024-04-07 |
0.5670 USDT |
322,898.7788 |
0.5750 USDT |
0.5531 USDT |
0.5825 USDT |
0.5707 USDT |
| 2024-04-06 |
0.5784 USDT |
193,500.9020 |
0.5813 USDT |
0.5721 USDT |
0.5884 USDT |
0.5750 USDT |
| 2024-04-05 |
0.5908 USDT |
273,875.0981 |
0.5972 USDT |
0.5770 USDT |
0.6047 USDT |
0.5828 USDT |
| 2024-04-04 |
0.5932 USDT |
535,614.8381 |
0.5738 USDT |
0.5680 USDT |
0.6190 USDT |
0.5948 USDT |
| 2024-04-03 |
0.5798 USDT |
423,759.8601 |
0.5830 USDT |
0.5571 USDT |
0.5962 USDT |
0.5736 USDT |
| 2024-04-02 |
0.6057 USDT |
753,558.6047 |
0.6331 USDT |
0.5830 USDT |
0.6526 USDT |
0.5851 USDT |
| 2024-04-01 |
0.6117 USDT |
376,136.0156 |
0.6188 USDT |
0.5987 USDT |
0.6407 USDT |
0.6318 USDT |
| 2024-03-31 |
0.6220 USDT |
354,751.9378 |
0.6283 USDT |
0.6100 USDT |
0.6359 USDT |
0.6217 USDT |
| 2024-03-30 |
0.6369 USDT |
312,093.0818 |
0.6307 USDT |
0.6218 USDT |
0.6590 USDT |
0.6283 USDT |
| 2024-03-29 |
0.6268 USDT |
597,446.2861 |
0.6129 USDT |
0.6051 USDT |
0.6580 USDT |
0.6307 USDT |
| 2024-03-28 |
0.6060 USDT |
331,704.1196 |
0.5952 USDT |
0.5911 USDT |
0.6193 USDT |
0.6130 USDT |
| 2024-03-27 |
0.6151 USDT |
716,291.3802 |
0.6318 USDT |
0.5949 USDT |
0.6363 USDT |
0.5965 USDT |
| 2024-03-26 |
0.6449 USDT |
817,086.8490 |
0.6123 USDT |
0.6079 USDT |
0.6660 USDT |
0.6326 USDT |
| 2024-03-25 |
0.6017 USDT |
308,446.8574 |
0.6037 USDT |
0.5858 USDT |
0.6134 USDT |
0.6113 USDT |