Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-04 |
0.4052 USDT |
1,060,428.7253 |
0.4005 USDT |
0.3930 USDT |
0.4036 USDT |
0.4151 USDT |
| 2023-02-03 |
0.4208 USDT |
1,061,071.6128 |
0.4497 USDT |
0.3933 USDT |
0.4058 USDT |
0.4109 USDT |
| 2023-02-02 |
0.4109 USDT |
964,288.2802 |
0.4087 USDT |
0.3901 USDT |
0.4029 USDT |
0.4650 USDT |
| 2023-02-01 |
0.4008 USDT |
1,265,099.3567 |
0.4050 USDT |
0.3851 USDT |
0.3981 USDT |
0.4078 USDT |
| 2023-01-31 |
0.4082 USDT |
1,013,765.2424 |
0.4121 USDT |
0.3971 USDT |
0.4021 USDT |
0.4079 USDT |
| 2023-01-30 |
0.4142 USDT |
1,087,279.0395 |
0.4258 USDT |
0.3901 USDT |
0.4049 USDT |
0.4061 USDT |
| 2023-01-29 |
0.4354 USDT |
1,361,596.7354 |
0.4562 USDT |
0.3801 USDT |
0.4203 USDT |
0.4253 USDT |
| 2023-01-28 |
0.4672 USDT |
883,072.9475 |
0.4527 USDT |
0.4450 USDT |
0.4649 USDT |
0.4671 USDT |
| 2023-01-27 |
0.5145 USDT |
1,227,960.7239 |
0.6437 USDT |
0.4145 USDT |
0.4816 USDT |
0.4571 USDT |
| 2023-01-26 |
0.6400 USDT |
687,409.8190 |
0.6904 USDT |
0.6000 USDT |
0.6358 USDT |
0.6501 USDT |
| 2023-01-25 |
0.6801 USDT |
616,861.2664 |
0.6548 USDT |
0.6181 USDT |
0.6513 USDT |
0.6574 USDT |
| 2023-01-24 |
0.6378 USDT |
720,750.6855 |
0.5863 USDT |
0.5632 USDT |
0.5700 USDT |
0.6484 USDT |
| 2023-01-23 |
0.5964 USDT |
815,843.7907 |
0.5958 USDT |
0.5500 USDT |
0.5852 USDT |
0.5868 USDT |
| 2023-01-22 |
0.6029 USDT |
705,966.4368 |
0.6060 USDT |
0.5800 USDT |
0.6012 USDT |
0.5994 USDT |
| 2023-01-21 |
0.6059 USDT |
766,712.5748 |
0.6295 USDT |
0.5891 USDT |
0.6041 USDT |
0.6029 USDT |
| 2023-01-20 |
0.6163 USDT |
779,093.9423 |
0.6161 USDT |
0.5939 USDT |
0.6125 USDT |
0.6218 USDT |
| 2023-01-19 |
0.6212 USDT |
773,160.0547 |
0.6233 USDT |
0.5878 USDT |
0.6106 USDT |
0.6154 USDT |
| 2023-01-18 |
0.6360 USDT |
782,296.1225 |
0.6450 USDT |
0.6087 USDT |
0.6179 USDT |
0.6313 USDT |
| 2023-01-17 |
0.6750 USDT |
675,487.0485 |
0.6899 USDT |
0.6251 USDT |
0.6651 USDT |
0.6532 USDT |
| 2023-01-16 |
0.6830 USDT |
627,320.3836 |
0.7007 USDT |
0.6000 USDT |
0.6509 USDT |
0.6906 USDT |
| 2023-01-15 |
0.7204 USDT |
664,206.8601 |
0.7725 USDT |
0.6500 USDT |
0.6938 USDT |
0.7263 USDT |
| 2023-01-14 |
0.7530 USDT |
606,599.2136 |
0.7633 USDT |
0.7122 USDT |
0.7520 USDT |
0.7757 USDT |
| 2023-01-13 |
0.7625 USDT |
579,887.5923 |
0.8184 USDT |
0.7120 USDT |
0.7353 USDT |
0.7574 USDT |
| 2023-01-12 |
0.8055 USDT |
525,943.6981 |
0.7584 USDT |
0.7261 USDT |
0.7431 USDT |
0.8311 USDT |
| 2023-01-11 |
0.7919 USDT |
505,405.1356 |
0.8467 USDT |
0.7330 USDT |
0.7687 USDT |
0.7682 USDT |
| 2023-01-10 |
0.8744 USDT |
449,612.2505 |
0.9571 USDT |
0.8225 USDT |
0.8567 USDT |
0.8670 USDT |
| 2023-01-09 |
0.9522 USDT |
444,854.6961 |
0.9835 USDT |
0.8623 USDT |
0.9300 USDT |
0.9608 USDT |
| 2023-01-08 |
0.9759 USDT |
465,936.8867 |
0.9316 USDT |
0.9127 USDT |
0.9325 USDT |
0.9855 USDT |
| 2023-01-07 |
0.9431 USDT |
384,079.1921 |
0.9553 USDT |
0.8505 USDT |
0.9322 USDT |
0.9430 USDT |
| 2023-01-06 |
0.9807 USDT |
426,304.0096 |
0.9763 USDT |
0.9000 USDT |
0.9316 USDT |
0.9214 USDT |
| 2023-01-05 |
1.0746 USDT |
433,503.6299 |
1.0836 USDT |
0.9518 USDT |
1.0155 USDT |
1.0084 USDT |
| 2023-01-04 |
1.1768 USDT |
393,189.3087 |
1.3565 USDT |
1.0000 USDT |
1.0830 USDT |
1.0625 USDT |
| 2023-01-03 |
1.4796 USDT |
384,380.4233 |
1.4916 USDT |
1.2730 USDT |
1.3628 USDT |
1.3897 USDT |
| 2023-01-02 |
1.4400 USDT |
371,859.7443 |
1.5455 USDT |
1.2598 USDT |
1.3649 USDT |
1.4295 USDT |
| 2023-01-01 |
1.5885 USDT |
376,036.8307 |
1.7244 USDT |
1.5000 USDT |
1.5486 USDT |
1.5328 USDT |
| 2022-12-31 |
1.7347 USDT |
282,681.2654 |
1.7556 USDT |
1.6152 USDT |
1.6933 USDT |
1.7619 USDT |
| 2022-12-30 |
1.8548 USDT |
243,777.1281 |
1.9051 USDT |
1.7687 USDT |
1.8456 USDT |
1.8054 USDT |
| 2022-12-29 |
1.9795 USDT |
256,388.2795 |
1.9173 USDT |
1.8819 USDT |
1.8909 USDT |
1.8901 USDT |
| 2022-12-28 |
2.0451 USDT |
253,230.0682 |
2.1417 USDT |
1.9000 USDT |
1.9683 USDT |
1.9593 USDT |
| 2022-12-27 |
2.3762 USDT |
208,120.7094 |
2.4656 USDT |
2.0250 USDT |
2.2864 USDT |
2.2890 USDT |
| 2022-12-26 |
2.4287 USDT |
237,173.9543 |
2.5248 USDT |
2.3001 USDT |
2.3790 USDT |
2.4548 USDT |
| 2022-12-25 |
2.4485 USDT |
217,572.6811 |
2.7863 USDT |
2.0000 USDT |
2.2666 USDT |
2.5168 USDT |
| 2022-12-24 |
2.7287 USDT |
191,875.2632 |
2.7972 USDT |
2.5600 USDT |
2.6140 USDT |
2.7547 USDT |
| 2022-12-23 |
2.8396 USDT |
190,433.2253 |
2.8472 USDT |
2.7000 USDT |
2.7900 USDT |
2.8157 USDT |
| 2022-12-22 |
2.8556 USDT |
214,989.0970 |
2.8081 USDT |
2.7286 USDT |
2.8145 USDT |
2.8317 USDT |
| 2022-12-21 |
2.9774 USDT |
179,535.8143 |
3.0312 USDT |
2.8046 USDT |
2.9199 USDT |
2.9132 USDT |
| 2022-12-20 |
3.0528 USDT |
162,491.5037 |
3.1432 USDT |
2.9000 USDT |
3.0391 USDT |
3.0521 USDT |
| 2022-12-19 |
3.1165 USDT |
185,828.4379 |
3.1848 USDT |
2.9057 USDT |
3.0156 USDT |
3.0016 USDT |
| 2022-12-18 |
3.3706 USDT |
137,056.9908 |
3.2976 USDT |
3.1246 USDT |
3.1911 USDT |
3.1520 USDT |
| 2022-12-17 |
3.4635 USDT |
151,789.1571 |
3.9298 USDT |
3.0176 USDT |
3.2380 USDT |
3.0925 USDT |