Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0802 USDT |
20,033,795.6753 |
0.0828 USDT |
0.0766 USDT |
0.0786 USDT |
0.0799 USDT |
| 2025-12-04 |
0.0833 USDT |
21,759,444.1126 |
0.0852 USDT |
0.0818 USDT |
0.0826 USDT |
0.0827 USDT |
| 2025-12-03 |
0.0834 USDT |
9,483,049.2809 |
0.0822 USDT |
0.0814 USDT |
0.0824 USDT |
0.0815 USDT |
| 2025-12-02 |
0.0723 USDT |
6,566,605.2806 |
0.0733 USDT |
0.0712 USDT |
0.0722 USDT |
0.0717 USDT |
| 2025-12-01 |
0.0736 USDT |
53,782,397.8401 |
0.0748 USDT |
0.0719 USDT |
0.0732 USDT |
0.0733 USDT |
| 2025-11-30 |
0.0831 USDT |
27,445,372.5793 |
0.0840 USDT |
0.0818 USDT |
0.0833 USDT |
0.0823 USDT |
| 2025-11-29 |
0.0856 USDT |
29,441,000.0688 |
0.0870 USDT |
0.0835 USDT |
0.0843 USDT |
0.0839 USDT |
| 2025-11-28 |
0.0845 USDT |
41,105,233.1764 |
0.0818 USDT |
0.0791 USDT |
0.0808 USDT |
0.0861 USDT |
| 2025-11-27 |
0.0816 USDT |
39,162,390.5435 |
0.0811 USDT |
0.0798 USDT |
0.0810 USDT |
0.0809 USDT |
| 2025-11-26 |
0.0761 USDT |
23,803,392.8198 |
0.0779 USDT |
0.0741 USDT |
0.0756 USDT |
0.0755 USDT |
| 2025-11-25 |
0.0744 USDT |
6,562,108.4173 |
0.0736 USDT |
0.0727 USDT |
0.0736 USDT |
0.0761 USDT |
| 2025-11-24 |
0.0698 USDT |
790,537.5476 |
0.0694 USDT |
0.0685 USDT |
0.0696 USDT |
0.0705 USDT |
| 2025-11-23 |
0.0705 USDT |
222,770.0529 |
0.0707 USDT |
0.0701 USDT |
0.0708 USDT |
0.0701 USDT |
| 2025-11-22 |
0.0702 USDT |
18,095,330.9223 |
0.0721 USDT |
0.0680 USDT |
0.0696 USDT |
0.0707 USDT |
| 2025-11-21 |
0.0720 USDT |
24,854,331.8151 |
0.0770 USDT |
0.0676 USDT |
0.0707 USDT |
0.0703 USDT |
| 2025-11-20 |
0.0798 USDT |
16,578,770.3881 |
0.0767 USDT |
0.0753 USDT |
0.0772 USDT |
0.0760 USDT |
| 2025-11-19 |
0.0769 USDT |
9,928,710.9699 |
0.0799 USDT |
0.0748 USDT |
0.0766 USDT |
0.0768 USDT |
| 2025-11-18 |
0.0732 USDT |
3,768,627.3714 |
0.0731 USDT |
0.0713 USDT |
0.0731 USDT |
0.0744 USDT |
| 2025-11-17 |
0.0775 USDT |
2,258,876.6502 |
0.0770 USDT |
0.0761 USDT |
0.0779 USDT |
0.0782 USDT |
| 2025-11-16 |
0.0806 USDT |
7,144,456.7391 |
0.0810 USDT |
0.0788 USDT |
0.0806 USDT |
0.0793 USDT |
| 2025-11-15 |
0.0809 USDT |
2,491,770.0770 |
0.0790 USDT |
0.0790 USDT |
0.0803 USDT |
0.0820 USDT |
| 2025-11-14 |
0.0815 USDT |
1,348,671.7246 |
0.0819 USDT |
0.0803 USDT |
0.0809 USDT |
0.0808 USDT |
| 2025-11-13 |
0.0837 USDT |
35,539,590.6363 |
0.0873 USDT |
0.0791 USDT |
0.0805 USDT |
0.0822 USDT |
| 2025-11-12 |
0.0867 USDT |
7,880,305.7741 |
0.0858 USDT |
0.0834 USDT |
0.0861 USDT |
0.0860 USDT |
| 2025-11-11 |
0.0911 USDT |
11,966,485.2669 |
0.0932 USDT |
0.0883 USDT |
0.0900 USDT |
0.0885 USDT |
| 2025-11-10 |
0.0947 USDT |
2,272,604.2422 |
0.0923 USDT |
0.0919 USDT |
0.0945 USDT |
0.0946 USDT |
| 2025-11-09 |
0.0916 USDT |
24,134,753.9910 |
0.0896 USDT |
0.0886 USDT |
0.0909 USDT |
0.0929 USDT |
| 2025-11-08 |
0.0944 USDT |
14,916,897.0173 |
0.0915 USDT |
0.0860 USDT |
0.0872 USDT |
0.0939 USDT |
| 2025-11-07 |
0.0873 USDT |
12,680,312.3448 |
0.0837 USDT |
0.0801 USDT |
0.0830 USDT |
0.0941 USDT |
| 2025-11-06 |
0.0876 USDT |
1,047,273.4652 |
0.0886 USDT |
0.0866 USDT |
0.0878 USDT |
0.0875 USDT |
| 2025-11-05 |
0.0882 USDT |
34,128,342.2290 |
0.0850 USDT |
0.0849 USDT |
0.0876 USDT |
0.0891 USDT |
| 2025-11-04 |
0.0882 USDT |
48,888,154.9464 |
0.0945 USDT |
0.0800 USDT |
0.0862 USDT |
0.0823 USDT |
| 2025-11-03 |
0.0975 USDT |
16,065,249.5213 |
0.1043 USDT |
0.0938 USDT |
0.0965 USDT |
0.0971 USDT |
| 2025-11-02 |
0.1092 USDT |
2,661,795.4727 |
0.1093 USDT |
0.1078 USDT |
0.1097 USDT |
0.1091 USDT |
| 2025-11-01 |
0.1029 USDT |
828,711.7024 |
0.1029 USDT |
0.1015 USDT |
0.1024 USDT |
0.1018 USDT |
| 2025-10-31 |
0.1051 USDT |
1,955,818.3571 |
0.1046 USDT |
0.1038 USDT |
0.1057 USDT |
0.1044 USDT |
| 2025-10-30 |
0.1128 USDT |
7,548,642.0279 |
0.1161 USDT |
0.1086 USDT |
0.1137 USDT |
0.1125 USDT |
| 2025-10-29 |
0.1172 USDT |
777,877.0518 |
0.1165 USDT |
0.1162 USDT |
0.1173 USDT |
0.1169 USDT |
| 2025-10-28 |
0.1206 USDT |
1,298,069.1942 |
0.1209 USDT |
0.1192 USDT |
0.1213 USDT |
0.1200 USDT |
| 2025-10-27 |
0.1257 USDT |
13,170,700.2487 |
0.1311 USDT |
0.1201 USDT |
0.1213 USDT |
0.1210 USDT |
| 2025-10-26 |
0.1282 USDT |
11,193,525.5081 |
0.1269 USDT |
0.1239 USDT |
0.1249 USDT |
0.1287 USDT |
| 2025-10-25 |
0.1261 USDT |
3,519,005.3502 |
0.1284 USDT |
0.1246 USDT |
0.1257 USDT |
0.1264 USDT |
| 2025-10-24 |
0.1250 USDT |
8,392,592.8300 |
0.1233 USDT |
0.1223 USDT |
0.1242 USDT |
0.1254 USDT |
| 2025-10-23 |
0.1186 USDT |
2,563,274.9099 |
0.1180 USDT |
0.1173 USDT |
0.1182 USDT |
0.1200 USDT |
| 2025-10-22 |
0.1204 USDT |
24,154,481.3895 |
0.1233 USDT |
0.1140 USDT |
0.1167 USDT |
0.1180 USDT |
| 2025-10-21 |
0.1254 USDT |
16,001,520.7306 |
0.1251 USDT |
0.1172 USDT |
0.1185 USDT |
0.1210 USDT |
| 2025-10-20 |
0.1273 USDT |
11,121,107.5797 |
0.1251 USDT |
0.1223 USDT |
0.1250 USDT |
0.1244 USDT |
| 2025-10-19 |
0.1257 USDT |
4,718,539.9371 |
0.1244 USDT |
0.1219 USDT |
0.1236 USDT |
0.1278 USDT |
| 2025-10-18 |
0.1255 USDT |
4,600,970.1407 |
0.1249 USDT |
0.1226 USDT |
0.1240 USDT |
0.1275 USDT |
| 2025-10-17 |
0.1263 USDT |
7,209,953.0176 |
0.1302 USDT |
0.1201 USDT |
0.1233 USDT |
0.1221 USDT |