Identifier on Huobi: bbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.4441 USDT |
5,995,209.9516 |
0.4615 USDT |
0.4326 USDT |
0.4390 USDT |
0.4372 USDT |
| 2025-01-06 |
0.4534 USDT |
7,510,288.3211 |
0.4614 USDT |
0.4432 USDT |
0.4481 USDT |
0.4639 USDT |
| 2025-01-05 |
0.4546 USDT |
6,484,213.5631 |
0.4568 USDT |
0.4444 USDT |
0.4501 USDT |
0.4597 USDT |
| 2025-01-04 |
0.4670 USDT |
2,395,985.5253 |
0.4692 USDT |
0.4617 USDT |
0.4672 USDT |
0.4707 USDT |
| 2025-01-03 |
0.4592 USDT |
4,095,777.4294 |
0.4581 USDT |
0.4455 USDT |
0.4532 USDT |
0.4582 USDT |
| 2025-01-02 |
0.4410 USDT |
8,876,435.7019 |
0.4229 USDT |
0.4199 USDT |
0.4325 USDT |
0.4571 USDT |
| 2025-01-01 |
0.4153 USDT |
11,148,623.1919 |
0.4183 USDT |
0.4030 USDT |
0.4093 USDT |
0.4267 USDT |
| 2024-12-31 |
0.4142 USDT |
6,001,813.0578 |
0.4222 USDT |
0.4058 USDT |
0.4121 USDT |
0.4230 USDT |
| 2024-12-30 |
0.4289 USDT |
11,830,727.0216 |
0.4315 USDT |
0.4122 USDT |
0.4188 USDT |
0.4145 USDT |
| 2024-12-29 |
0.4452 USDT |
7,891,420.2692 |
0.4696 USDT |
0.4253 USDT |
0.4294 USDT |
0.4277 USDT |
| 2024-12-28 |
0.4481 USDT |
12,256,515.1875 |
0.4517 USDT |
0.4335 USDT |
0.4408 USDT |
0.4679 USDT |
| 2024-12-27 |
0.4136 USDT |
8,139,746.4815 |
0.4073 USDT |
0.4012 USDT |
0.4099 USDT |
0.4342 USDT |
| 2024-12-26 |
0.4151 USDT |
11,736,724.2173 |
0.4290 USDT |
0.4002 USDT |
0.4136 USDT |
0.4092 USDT |
| 2024-12-25 |
0.4315 USDT |
17,018,761.2449 |
0.4325 USDT |
0.4221 USDT |
0.4278 USDT |
0.4292 USDT |
| 2024-12-24 |
0.4148 USDT |
22,615,650.0394 |
0.4117 USDT |
0.3982 USDT |
0.4059 USDT |
0.4318 USDT |
| 2024-12-23 |
0.3573 USDT |
2,773,778.1763 |
0.3626 USDT |
0.3504 USDT |
0.3587 USDT |
0.3562 USDT |
| 2024-12-22 |
0.3580 USDT |
10,246,125.6935 |
0.3617 USDT |
0.3474 USDT |
0.3570 USDT |
0.3603 USDT |
| 2024-12-21 |
0.3963 USDT |
20,263,431.3216 |
0.3971 USDT |
0.3651 USDT |
0.3832 USDT |
0.3821 USDT |
| 2024-12-20 |
0.3572 USDT |
30,328,680.0836 |
0.3870 USDT |
0.3146 USDT |
0.3353 USDT |
0.3501 USDT |
| 2024-12-19 |
0.4228 USDT |
31,744,458.4092 |
0.4430 USDT |
0.3807 USDT |
0.3981 USDT |
0.3809 USDT |
| 2024-12-18 |
0.4542 USDT |
24,968,651.9902 |
0.4739 USDT |
0.3957 USDT |
0.4299 USDT |
0.4295 USDT |
| 2024-12-17 |
0.4952 USDT |
13,019,419.2291 |
0.5016 USDT |
0.4830 USDT |
0.4911 USDT |
0.4897 USDT |
| 2024-12-16 |
0.5275 USDT |
17,611,839.7278 |
0.5564 USDT |
0.5091 USDT |
0.5196 USDT |
0.5193 USDT |
| 2024-12-15 |
0.5042 USDT |
17,865,708.5737 |
0.4772 USDT |
0.4701 USDT |
0.4787 USDT |
0.5448 USDT |
| 2024-12-14 |
0.5111 USDT |
13,040,285.3280 |
0.5005 USDT |
0.4823 USDT |
0.4928 USDT |
0.4888 USDT |
| 2024-12-13 |
0.4879 USDT |
25,941,473.2698 |
0.4679 USDT |
0.4554 USDT |
0.4692 USDT |
0.5023 USDT |
| 2024-12-12 |
0.4600 USDT |
15,186,306.5477 |
0.4191 USDT |
0.4141 USDT |
0.4212 USDT |
0.4693 USDT |
| 2024-12-11 |
0.3769 USDT |
26,467,266.5381 |
0.3579 USDT |
0.3430 USDT |
0.3534 USDT |
0.4209 USDT |
| 2024-12-10 |
0.3537 USDT |
44,874,324.2624 |
0.3668 USDT |
0.3234 USDT |
0.3370 USDT |
0.3527 USDT |
| 2024-12-09 |
0.4312 USDT |
12,965,023.5968 |
0.4582 USDT |
0.4047 USDT |
0.4109 USDT |
0.4072 USDT |
| 2024-12-08 |
0.4506 USDT |
16,180,986.8504 |
0.4623 USDT |
0.4316 USDT |
0.4433 USDT |
0.4544 USDT |
| 2024-12-07 |
0.4641 USDT |
23,677,654.8870 |
0.4567 USDT |
0.4497 USDT |
0.4567 USDT |
0.4604 USDT |
| 2024-12-06 |
0.4571 USDT |
19,598,729.7746 |
0.4367 USDT |
0.4330 USDT |
0.4465 USDT |
0.4598 USDT |
| 2024-12-05 |
0.4490 USDT |
14,124,764.2784 |
0.4414 USDT |
0.4160 USDT |
0.4344 USDT |
0.4615 USDT |
| 2024-12-04 |
0.4473 USDT |
14,876,960.0072 |
0.4427 USDT |
0.4345 USDT |
0.4423 USDT |
0.4597 USDT |
| 2024-12-03 |
0.4084 USDT |
19,451,336.7750 |
0.4029 USDT |
0.3775 USDT |
0.4045 USDT |
0.4004 USDT |
| 2024-12-02 |
0.3892 USDT |
20,886,813.1310 |
0.4033 USDT |
0.3654 USDT |
0.3784 USDT |
0.3957 USDT |
| 2024-12-01 |
0.4064 USDT |
15,671,681.4918 |
0.4141 USDT |
0.3964 USDT |
0.4046 USDT |
0.4066 USDT |
| 2024-11-30 |
0.4023 USDT |
15,816,573.0622 |
0.3969 USDT |
0.3912 USDT |
0.3978 USDT |
0.4063 USDT |
| 2024-11-29 |
0.3969 USDT |
14,329,284.5422 |
0.4017 USDT |
0.3887 USDT |
0.3940 USDT |
0.3949 USDT |
| 2024-11-28 |
0.3999 USDT |
17,799,687.0358 |
0.3984 USDT |
0.3882 USDT |
0.3981 USDT |
0.4104 USDT |
| 2024-11-27 |
0.3832 USDT |
29,355,733.8769 |
0.3600 USDT |
0.3514 USDT |
0.3601 USDT |
0.4108 USDT |
| 2024-11-26 |
0.3407 USDT |
32,085,429.3520 |
0.3431 USDT |
0.3083 USDT |
0.3202 USDT |
0.3568 USDT |
| 2024-11-25 |
0.3437 USDT |
34,716,015.2299 |
0.3473 USDT |
0.3296 USDT |
0.3420 USDT |
0.3316 USDT |
| 2024-11-24 |
0.3364 USDT |
21,916,430.6820 |
0.3241 USDT |
0.3073 USDT |
0.3218 USDT |
0.3217 USDT |
| 2024-11-23 |
0.3188 USDT |
28,565,263.6576 |
0.3087 USDT |
0.3058 USDT |
0.3132 USDT |
0.3204 USDT |
| 2024-11-22 |
0.3012 USDT |
31,684,778.6707 |
0.3082 USDT |
0.2892 USDT |
0.2940 USDT |
0.2932 USDT |
| 2024-11-21 |
0.2798 USDT |
18,953,227.6302 |
0.2774 USDT |
0.2663 USDT |
0.2771 USDT |
0.2845 USDT |
| 2024-11-20 |
0.2914 USDT |
30,222,952.4234 |
0.3018 USDT |
0.2726 USDT |
0.2795 USDT |
0.2762 USDT |
| 2024-11-19 |
0.3084 USDT |
33,936,074.1682 |
0.3212 USDT |
0.2930 USDT |
0.3001 USDT |
0.3018 USDT |