Identifier on OKEx: BZZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-03 |
0.3916 USDT |
525,705.9970 |
0.3935 USDT |
0.3864 USDT |
0.4070 USDT |
0.3953 USDT |
| 2024-02-02 |
0.3974 USDT |
496,815.2571 |
0.4031 USDT |
0.3893 USDT |
0.4088 USDT |
0.3936 USDT |
| 2024-02-01 |
0.4048 USDT |
410,193.8222 |
0.4109 USDT |
0.3982 USDT |
0.4200 USDT |
0.4031 USDT |
| 2024-01-31 |
0.4120 USDT |
471,193.8614 |
0.4183 USDT |
0.4060 USDT |
0.4193 USDT |
0.4111 USDT |
| 2024-01-30 |
0.4236 USDT |
279,592.8748 |
0.4334 USDT |
0.4175 USDT |
0.4391 USDT |
0.4182 USDT |
| 2024-01-29 |
0.4382 USDT |
92,830.4358 |
0.4406 USDT |
0.4300 USDT |
0.4424 USDT |
0.4343 USDT |
| 2024-01-28 |
0.4377 USDT |
144,884.7534 |
0.4353 USDT |
0.4342 USDT |
0.4452 USDT |
0.4406 USDT |
| 2024-01-27 |
0.4407 USDT |
269,324.3070 |
0.4566 USDT |
0.4300 USDT |
0.4566 USDT |
0.4353 USDT |
| 2024-01-26 |
0.4463 USDT |
205,041.9605 |
0.4331 USDT |
0.4314 USDT |
0.4640 USDT |
0.4571 USDT |
| 2024-01-25 |
0.4380 USDT |
225,085.1236 |
0.4468 USDT |
0.4280 USDT |
0.4533 USDT |
0.4331 USDT |
| 2024-01-24 |
0.4454 USDT |
180,104.3096 |
0.4471 USDT |
0.4420 USDT |
0.4567 USDT |
0.4468 USDT |
| 2024-01-23 |
0.4562 USDT |
359,889.4537 |
0.4672 USDT |
0.4405 USDT |
0.4770 USDT |
0.4471 USDT |
| 2024-01-22 |
0.4671 USDT |
236,524.9618 |
0.4644 USDT |
0.4600 USDT |
0.4800 USDT |
0.4679 USDT |
| 2024-01-21 |
0.4703 USDT |
276,521.6220 |
0.4729 USDT |
0.4613 USDT |
0.4845 USDT |
0.4635 USDT |
| 2024-01-20 |
0.4701 USDT |
211,652.1593 |
0.4736 USDT |
0.4657 USDT |
0.4790 USDT |
0.4729 USDT |
| 2024-01-19 |
0.5043 USDT |
986,007.3149 |
0.4812 USDT |
0.4666 USDT |
0.5900 USDT |
0.4736 USDT |
| 2024-01-18 |
0.4843 USDT |
260,439.8287 |
0.4899 USDT |
0.4750 USDT |
0.4945 USDT |
0.4812 USDT |
| 2024-01-17 |
0.4767 USDT |
246,209.6121 |
0.4733 USDT |
0.4660 USDT |
0.4949 USDT |
0.4868 USDT |
| 2024-01-16 |
0.4714 USDT |
198,695.6868 |
0.4706 USDT |
0.4670 USDT |
0.4833 USDT |
0.4733 USDT |
| 2024-01-15 |
0.4751 USDT |
257,778.6100 |
0.4781 USDT |
0.4700 USDT |
0.4820 USDT |
0.4706 USDT |
| 2024-01-14 |
0.4877 USDT |
165,701.4490 |
0.4845 USDT |
0.4771 USDT |
0.4939 USDT |
0.4787 USDT |
| 2024-01-13 |
0.4936 USDT |
402,048.4755 |
0.5020 USDT |
0.4800 USDT |
0.5300 USDT |
0.4832 USDT |
| 2024-01-12 |
0.5099 USDT |
265,850.9240 |
0.5275 USDT |
0.4970 USDT |
0.5288 USDT |
0.5001 USDT |
| 2024-01-11 |
0.5196 USDT |
370,012.0300 |
0.5213 USDT |
0.5050 USDT |
0.5303 USDT |
0.5275 USDT |
| 2024-01-10 |
0.5134 USDT |
319,092.1520 |
0.5116 USDT |
0.4946 USDT |
0.5460 USDT |
0.5213 USDT |
| 2024-01-09 |
0.5257 USDT |
220,146.8216 |
0.5403 USDT |
0.5080 USDT |
0.5404 USDT |
0.5116 USDT |
| 2024-01-08 |
0.5285 USDT |
401,695.3425 |
0.5469 USDT |
0.5109 USDT |
0.5584 USDT |
0.5399 USDT |
| 2024-01-07 |
0.5545 USDT |
240,827.8446 |
0.5440 USDT |
0.5428 USDT |
0.5700 USDT |
0.5479 USDT |
| 2024-01-06 |
0.5586 USDT |
328,891.0775 |
0.5772 USDT |
0.5396 USDT |
0.5944 USDT |
0.5440 USDT |
| 2024-01-05 |
0.5658 USDT |
320,145.1567 |
0.5731 USDT |
0.5510 USDT |
0.5890 USDT |
0.5772 USDT |
| 2024-01-04 |
0.5815 USDT |
839,511.5400 |
0.5326 USDT |
0.5301 USDT |
0.6190 USDT |
0.5731 USDT |
| 2024-01-03 |
0.5282 USDT |
653,103.0507 |
0.5529 USDT |
0.5000 USDT |
0.5690 USDT |
0.5355 USDT |
| 2024-01-02 |
0.5480 USDT |
485,797.1334 |
0.5368 USDT |
0.5290 USDT |
0.5800 USDT |
0.5529 USDT |
| 2024-01-01 |
0.5282 USDT |
248,129.1880 |
0.5346 USDT |
0.5148 USDT |
0.5380 USDT |
0.5368 USDT |
| 2023-12-31 |
0.5512 USDT |
329,433.1700 |
0.5637 USDT |
0.5250 USDT |
0.5820 USDT |
0.5366 USDT |
| 2023-12-30 |
0.5603 USDT |
486,818.6457 |
0.5844 USDT |
0.5366 USDT |
0.5868 USDT |
0.5610 USDT |
| 2023-12-29 |
0.5886 USDT |
1,983,310.4471 |
0.5119 USDT |
0.5119 USDT |
0.6790 USDT |
0.5844 USDT |
| 2023-12-28 |
0.5054 USDT |
325,670.0350 |
0.5100 USDT |
0.4894 USDT |
0.5231 USDT |
0.5127 USDT |
| 2023-12-27 |
0.5229 USDT |
629,112.6485 |
0.5237 USDT |
0.5070 USDT |
0.5470 USDT |
0.5100 USDT |
| 2023-12-26 |
0.4853 USDT |
1,303,121.1600 |
0.4421 USDT |
0.4419 USDT |
0.5500 USDT |
0.5203 USDT |
| 2023-12-25 |
0.4416 USDT |
619,170.9908 |
0.4421 USDT |
0.4300 USDT |
0.4541 USDT |
0.4421 USDT |
| 2023-12-24 |
0.4499 USDT |
740,271.6268 |
0.4508 USDT |
0.4400 USDT |
0.4599 USDT |
0.4421 USDT |
| 2023-12-23 |
0.4526 USDT |
527,611.1401 |
0.4518 USDT |
0.4460 USDT |
0.4680 USDT |
0.4508 USDT |
| 2023-12-22 |
0.4577 USDT |
611,346.8083 |
0.4603 USDT |
0.4452 USDT |
0.4800 USDT |
0.4517 USDT |
| 2023-12-21 |
0.4816 USDT |
776,291.5567 |
0.5029 USDT |
0.4590 USDT |
0.5055 USDT |
0.4603 USDT |
| 2023-12-20 |
0.5049 USDT |
643,270.8316 |
0.4850 USDT |
0.4838 USDT |
0.5242 USDT |
0.5029 USDT |
| 2023-12-19 |
0.4864 USDT |
981,221.1965 |
0.4946 USDT |
0.4590 USDT |
0.5200 USDT |
0.4850 USDT |
| 2023-12-18 |
0.4830 USDT |
1,507,468.9058 |
0.5260 USDT |
0.4450 USDT |
0.5330 USDT |
0.4988 USDT |
| 2023-12-17 |
0.5080 USDT |
2,670,490.8027 |
0.3937 USDT |
0.3856 USDT |
0.7000 USDT |
0.5272 USDT |
| 2023-12-16 |
0.3863 USDT |
849,786.9442 |
0.3839 USDT |
0.3761 USDT |
0.3959 USDT |
0.3937 USDT |