Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.1566 USDT |
17,689,453.0155 |
0.1546 USDT |
0.1527 USDT |
0.1548 USDT |
0.1608 USDT |
| 2025-02-25 |
0.1479 USDT |
45,496,451.9300 |
0.1491 USDT |
0.1369 USDT |
0.1469 USDT |
0.1514 USDT |
| 2025-02-24 |
0.1626 USDT |
28,462,952.5088 |
0.1717 USDT |
0.1562 USDT |
0.1604 USDT |
0.1583 USDT |
| 2025-02-23 |
0.1749 USDT |
24,038,645.0949 |
0.1734 USDT |
0.1704 USDT |
0.1732 USDT |
0.1727 USDT |
| 2025-02-22 |
0.1581 USDT |
9,516,615.0444 |
0.1543 USDT |
0.1529 USDT |
0.1548 USDT |
0.1618 USDT |
| 2025-02-21 |
0.1635 USDT |
49,260,659.8396 |
0.1597 USDT |
0.1524 USDT |
0.1550 USDT |
0.1545 USDT |
| 2025-02-20 |
0.1570 USDT |
42,995,510.0078 |
0.1547 USDT |
0.1523 USDT |
0.1563 USDT |
0.1587 USDT |
| 2025-02-19 |
0.1548 USDT |
12,800,706.8522 |
0.1528 USDT |
0.1498 USDT |
0.1515 USDT |
0.1552 USDT |
| 2025-02-18 |
0.1556 USDT |
27,992,853.8648 |
0.1646 USDT |
0.1434 USDT |
0.1483 USDT |
0.1494 USDT |
| 2025-02-17 |
0.1698 USDT |
15,818,216.3078 |
0.1709 USDT |
0.1652 USDT |
0.1692 USDT |
0.1717 USDT |
| 2025-02-16 |
0.1747 USDT |
7,095,405.0741 |
0.1765 USDT |
0.1707 USDT |
0.1738 USDT |
0.1794 USDT |
| 2025-02-15 |
0.1822 USDT |
18,079,568.9889 |
0.1866 USDT |
0.1739 USDT |
0.1770 USDT |
0.1763 USDT |
| 2025-02-14 |
0.1839 USDT |
9,374,996.6942 |
0.1848 USDT |
0.1802 USDT |
0.1829 USDT |
0.1844 USDT |
| 2025-02-13 |
0.1869 USDT |
17,514,037.9437 |
0.1931 USDT |
0.1806 USDT |
0.1838 USDT |
0.1828 USDT |
| 2025-02-12 |
0.1782 USDT |
27,147,572.9990 |
0.1783 USDT |
0.1684 USDT |
0.1748 USDT |
0.1787 USDT |
| 2025-02-11 |
0.1832 USDT |
32,133,850.3931 |
0.1890 USDT |
0.1745 USDT |
0.1778 USDT |
0.1780 USDT |
| 2025-02-10 |
0.1725 USDT |
11,960,398.2474 |
0.1736 USDT |
0.1648 USDT |
0.1699 USDT |
0.1736 USDT |
| 2025-02-09 |
0.1792 USDT |
10,493,434.9061 |
0.1786 USDT |
0.1737 USDT |
0.1770 USDT |
0.1765 USDT |
| 2025-02-08 |
0.1688 USDT |
24,135,808.1196 |
0.1671 USDT |
0.1639 USDT |
0.1658 USDT |
0.1786 USDT |
| 2025-02-07 |
0.1703 USDT |
42,152,601.0597 |
0.1653 USDT |
0.1602 USDT |
0.1664 USDT |
0.1622 USDT |
| 2025-02-06 |
0.1753 USDT |
38,718,613.8661 |
0.1792 USDT |
0.1642 USDT |
0.1669 USDT |
0.1653 USDT |
| 2025-02-05 |
0.1828 USDT |
45,916,124.6795 |
0.1828 USDT |
0.1755 USDT |
0.1792 USDT |
0.1771 USDT |
| 2025-02-04 |
0.1838 USDT |
44,492,642.4441 |
0.1994 USDT |
0.1726 USDT |
0.1781 USDT |
0.1834 USDT |
| 2025-02-03 |
0.1706 USDT |
57,165,103.2502 |
0.1968 USDT |
0.1402 USDT |
0.1628 USDT |
0.1906 USDT |
| 2025-02-02 |
0.2260 USDT |
27,184,758.6615 |
0.2423 USDT |
0.1967 USDT |
0.2057 USDT |
0.2041 USDT |
| 2025-02-01 |
0.2649 USDT |
20,020,304.1531 |
0.2712 USDT |
0.2444 USDT |
0.2494 USDT |
0.2445 USDT |
| 2025-01-31 |
0.2707 USDT |
10,837,428.8673 |
0.2690 USDT |
0.2655 USDT |
0.2689 USDT |
0.2778 USDT |
| 2025-01-30 |
0.2676 USDT |
20,183,884.3944 |
0.2614 USDT |
0.2582 USDT |
0.2639 USDT |
0.2735 USDT |
| 2025-01-29 |
0.2552 USDT |
22,770,131.1598 |
0.2464 USDT |
0.2442 USDT |
0.2480 USDT |
0.2710 USDT |
| 2025-01-28 |
0.2699 USDT |
17,455,848.5482 |
0.2740 USDT |
0.2589 USDT |
0.2636 USDT |
0.2599 USDT |
| 2025-01-27 |
0.2693 USDT |
7,303,790.9631 |
0.2819 USDT |
0.2582 USDT |
0.2669 USDT |
0.2602 USDT |
| 2025-01-26 |
0.2916 USDT |
7,910,813.9906 |
0.2867 USDT |
0.2853 USDT |
0.2903 USDT |
0.2934 USDT |
| 2025-01-25 |
0.2838 USDT |
8,751,917.2568 |
0.2874 USDT |
0.2779 USDT |
0.2818 USDT |
0.2849 USDT |
| 2025-01-24 |
0.2984 USDT |
21,714,187.8223 |
0.2978 USDT |
0.2843 USDT |
0.2887 USDT |
0.2886 USDT |
| 2025-01-23 |
0.2956 USDT |
5,010,139.7067 |
0.3000 USDT |
0.2915 USDT |
0.2944 USDT |
0.2919 USDT |
| 2025-01-22 |
0.3071 USDT |
17,963,293.3986 |
0.3085 USDT |
0.3008 USDT |
0.3040 USDT |
0.3010 USDT |
| 2025-01-21 |
0.2989 USDT |
30,134,211.7078 |
0.3013 USDT |
0.2836 USDT |
0.2913 USDT |
0.3092 USDT |
| 2025-01-20 |
0.3035 USDT |
21,083,100.9451 |
0.2977 USDT |
0.2768 USDT |
0.2902 USDT |
0.3207 USDT |
| 2025-01-19 |
0.3182 USDT |
32,864,185.7075 |
0.3295 USDT |
0.2916 USDT |
0.3035 USDT |
0.2985 USDT |
| 2025-01-18 |
0.3442 USDT |
9,041,240.1238 |
0.3670 USDT |
0.3275 USDT |
0.3342 USDT |
0.3294 USDT |
| 2025-01-17 |
0.3567 USDT |
13,387,689.5467 |
0.3452 USDT |
0.3439 USDT |
0.3474 USDT |
0.3628 USDT |
| 2025-01-16 |
0.3460 USDT |
12,456,182.1478 |
0.3543 USDT |
0.3386 USDT |
0.3429 USDT |
0.3516 USDT |
| 2025-01-15 |
0.3374 USDT |
16,709,788.8004 |
0.3452 USDT |
0.3204 USDT |
0.3271 USDT |
0.3532 USDT |
| 2025-01-14 |
0.3227 USDT |
8,884,404.6911 |
0.3184 USDT |
0.3165 USDT |
0.3216 USDT |
0.3234 USDT |
| 2025-01-13 |
0.3227 USDT |
8,387,237.8601 |
0.3367 USDT |
0.3017 USDT |
0.3053 USDT |
0.3036 USDT |
| 2025-01-12 |
0.3429 USDT |
3,771,555.0277 |
0.3475 USDT |
0.3365 USDT |
0.3408 USDT |
0.3398 USDT |
| 2025-01-11 |
0.3489 USDT |
6,183,968.3572 |
0.3530 USDT |
0.3423 USDT |
0.3450 USDT |
0.3425 USDT |
| 2025-01-10 |
0.3543 USDT |
13,571,181.5471 |
0.3502 USDT |
0.3423 USDT |
0.3505 USDT |
0.3568 USDT |
| 2025-01-09 |
0.3574 USDT |
17,266,382.8590 |
0.3677 USDT |
0.3408 USDT |
0.3489 USDT |
0.3506 USDT |
| 2025-01-08 |
0.3818 USDT |
7,415,676.2788 |
0.3927 USDT |
0.3664 USDT |
0.3737 USDT |
0.3791 USDT |