Identifier on OKEx: BZZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
0.5883 USDT |
245,636.0439 |
0.5855 USDT |
0.5751 USDT |
0.6100 USDT |
0.6045 USDT |
| 2024-03-23 |
0.5888 USDT |
345,661.0193 |
0.5981 USDT |
0.5770 USDT |
0.6126 USDT |
0.5855 USDT |
| 2024-03-22 |
0.5853 USDT |
593,656.5288 |
0.6053 USDT |
0.5568 USDT |
0.6190 USDT |
0.5975 USDT |
| 2024-03-21 |
0.6106 USDT |
438,443.6242 |
0.6105 USDT |
0.5960 USDT |
0.6301 USDT |
0.6053 USDT |
| 2024-03-20 |
0.5886 USDT |
921,007.3358 |
0.6021 USDT |
0.5680 USDT |
0.6142 USDT |
0.6061 USDT |
| 2024-03-19 |
0.6722 USDT |
2,888,615.1409 |
0.6249 USDT |
0.6010 USDT |
0.7450 USDT |
0.6030 USDT |
| 2024-03-18 |
0.5968 USDT |
656,711.3896 |
0.5968 USDT |
0.5679 USDT |
0.6320 USDT |
0.6249 USDT |
| 2024-03-17 |
0.5800 USDT |
671,737.6323 |
0.5574 USDT |
0.5370 USDT |
0.6200 USDT |
0.5978 USDT |
| 2024-03-16 |
0.5842 USDT |
503,560.0026 |
0.6012 USDT |
0.5551 USDT |
0.6200 USDT |
0.5573 USDT |
| 2024-03-15 |
0.5709 USDT |
893,612.2260 |
0.5856 USDT |
0.5400 USDT |
0.6311 USDT |
0.6012 USDT |
| 2024-03-14 |
0.5873 USDT |
583,444.5019 |
0.5969 USDT |
0.5680 USDT |
0.6200 USDT |
0.5857 USDT |
| 2024-03-13 |
0.6150 USDT |
648,866.6138 |
0.6292 USDT |
0.5918 USDT |
0.6488 USDT |
0.5969 USDT |
| 2024-03-12 |
0.6150 USDT |
876,461.5136 |
0.6108 USDT |
0.5910 USDT |
0.6500 USDT |
0.6292 USDT |
| 2024-03-11 |
0.6150 USDT |
965,256.8044 |
0.6231 USDT |
0.5933 USDT |
0.6500 USDT |
0.6109 USDT |
| 2024-03-10 |
0.5879 USDT |
1,311,896.6038 |
0.5593 USDT |
0.5400 USDT |
0.6487 USDT |
0.6232 USDT |
| 2024-03-09 |
0.5629 USDT |
992,458.0617 |
0.5382 USDT |
0.5333 USDT |
0.5890 USDT |
0.5582 USDT |
| 2024-03-08 |
0.5369 USDT |
755,672.7143 |
0.5093 USDT |
0.5089 USDT |
0.5732 USDT |
0.5367 USDT |
| 2024-03-07 |
0.5099 USDT |
661,968.8222 |
0.4996 USDT |
0.4930 USDT |
0.5313 USDT |
0.5093 USDT |
| 2024-03-06 |
0.4889 USDT |
540,058.3913 |
0.4836 USDT |
0.4736 USDT |
0.5012 USDT |
0.4996 USDT |
| 2024-03-05 |
0.5084 USDT |
930,691.5017 |
0.5299 USDT |
0.4800 USDT |
0.5313 USDT |
0.4835 USDT |
| 2024-03-04 |
0.5332 USDT |
915,685.5547 |
0.5578 USDT |
0.5083 USDT |
0.5637 USDT |
0.5299 USDT |
| 2024-03-03 |
0.5423 USDT |
1,003,668.0325 |
0.5480 USDT |
0.5074 USDT |
0.5700 USDT |
0.5570 USDT |
| 2024-03-02 |
0.5182 USDT |
952,562.3090 |
0.4836 USDT |
0.4799 USDT |
0.5750 USDT |
0.5475 USDT |
| 2024-03-01 |
0.4824 USDT |
562,098.4284 |
0.4828 USDT |
0.4680 USDT |
0.4960 USDT |
0.4836 USDT |
| 2024-02-29 |
0.5007 USDT |
668,841.5949 |
0.5085 USDT |
0.4810 USDT |
0.5200 USDT |
0.4828 USDT |
| 2024-02-28 |
0.5264 USDT |
1,043,179.4063 |
0.5074 USDT |
0.4980 USDT |
0.5618 USDT |
0.5074 USDT |
| 2024-02-27 |
0.5030 USDT |
435,310.8909 |
0.4975 USDT |
0.4975 USDT |
0.5146 USDT |
0.5074 USDT |
| 2024-02-26 |
0.4911 USDT |
340,265.7109 |
0.4849 USDT |
0.4814 USDT |
0.4982 USDT |
0.4975 USDT |
| 2024-02-25 |
0.4838 USDT |
232,816.0197 |
0.4839 USDT |
0.4775 USDT |
0.4913 USDT |
0.4849 USDT |
| 2024-02-24 |
0.4889 USDT |
229,966.8756 |
0.5043 USDT |
0.4817 USDT |
0.5044 USDT |
0.4840 USDT |
| 2024-02-23 |
0.5016 USDT |
336,556.4067 |
0.5021 USDT |
0.4894 USDT |
0.5100 USDT |
0.5047 USDT |
| 2024-02-22 |
0.5023 USDT |
650,361.2688 |
0.4850 USDT |
0.4731 USDT |
0.5415 USDT |
0.5031 USDT |
| 2024-02-21 |
0.4830 USDT |
286,783.0359 |
0.5031 USDT |
0.4702 USDT |
0.5062 USDT |
0.4838 USDT |
| 2024-02-20 |
0.5291 USDT |
920,614.4396 |
0.5324 USDT |
0.4951 USDT |
0.5590 USDT |
0.5031 USDT |
| 2024-02-19 |
0.4992 USDT |
648,912.6761 |
0.4832 USDT |
0.4760 USDT |
0.5324 USDT |
0.5324 USDT |
| 2024-02-18 |
0.4758 USDT |
496,346.7489 |
0.4653 USDT |
0.4610 USDT |
0.4870 USDT |
0.4832 USDT |
| 2024-02-17 |
0.4539 USDT |
571,291.1020 |
0.4395 USDT |
0.4370 USDT |
0.4780 USDT |
0.4653 USDT |
| 2024-02-16 |
0.4349 USDT |
299,424.2455 |
0.4255 USDT |
0.4252 USDT |
0.4429 USDT |
0.4395 USDT |
| 2024-02-15 |
0.4262 USDT |
193,829.4659 |
0.4274 USDT |
0.4202 USDT |
0.4339 USDT |
0.4246 USDT |
| 2024-02-14 |
0.4230 USDT |
429,215.7983 |
0.4112 USDT |
0.4093 USDT |
0.4340 USDT |
0.4276 USDT |
| 2024-02-13 |
0.4213 USDT |
401,815.5276 |
0.4339 USDT |
0.4096 USDT |
0.4384 USDT |
0.4112 USDT |
| 2024-02-12 |
0.4105 USDT |
797,567.1323 |
0.3810 USDT |
0.3800 USDT |
0.4389 USDT |
0.4343 USDT |
| 2024-02-11 |
0.3870 USDT |
438,847.4706 |
0.3960 USDT |
0.3771 USDT |
0.3977 USDT |
0.3810 USDT |
| 2024-02-10 |
0.3919 USDT |
321,471.0645 |
0.3829 USDT |
0.3817 USDT |
0.4000 USDT |
0.3962 USDT |
| 2024-02-09 |
0.3925 USDT |
643,271.8746 |
0.4012 USDT |
0.3780 USDT |
0.4054 USDT |
0.3828 USDT |
| 2024-02-08 |
0.4010 USDT |
485,499.7451 |
0.4009 USDT |
0.3901 USDT |
0.4135 USDT |
0.4016 USDT |
| 2024-02-07 |
0.3984 USDT |
374,256.9977 |
0.3968 USDT |
0.3912 USDT |
0.4071 USDT |
0.4012 USDT |
| 2024-02-06 |
0.3973 USDT |
552,430.2896 |
0.3989 USDT |
0.3890 USDT |
0.4118 USDT |
0.3970 USDT |
| 2024-02-05 |
0.3941 USDT |
337,445.6446 |
0.3962 USDT |
0.3870 USDT |
0.4023 USDT |
0.3988 USDT |
| 2024-02-04 |
0.3923 USDT |
266,799.0642 |
0.3952 USDT |
0.3875 USDT |
0.3993 USDT |
0.3962 USDT |