Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0894 USDT |
5,234,532.0512 |
0.0867 USDT |
0.0856 USDT |
0.0876 USDT |
0.0941 USDT |
| 2023-11-18 |
0.0834 USDT |
5,688,503.7618 |
0.0834 USDT |
0.0798 USDT |
0.0832 USDT |
0.0865 USDT |
| 2023-11-17 |
0.0734 USDT |
11,366,593.7938 |
0.0674 USDT |
0.0673 USDT |
0.0678 USDT |
0.0776 USDT |
| 2023-11-16 |
0.0692 USDT |
11,543,595.0905 |
0.0670 USDT |
0.0668 USDT |
0.0671 USDT |
0.0694 USDT |
| 2023-11-15 |
0.0738 USDT |
8,711,423.6993 |
0.0805 USDT |
0.0700 USDT |
0.0722 USDT |
0.0715 USDT |
| 2023-11-14 |
0.0803 USDT |
6,689,792.8062 |
0.0803 USDT |
0.0750 USDT |
0.0799 USDT |
0.0800 USDT |
| 2023-11-13 |
0.0697 USDT |
8,451,917.1766 |
0.0629 USDT |
0.0600 USDT |
0.0620 USDT |
0.0782 USDT |
| 2023-11-12 |
0.0626 USDT |
14,522,049.8457 |
0.0631 USDT |
0.0594 USDT |
0.0614 USDT |
0.0622 USDT |
| 2023-11-11 |
0.0602 USDT |
13,985,395.5293 |
0.0558 USDT |
0.0555 USDT |
0.0562 USDT |
0.0645 USDT |
| 2023-11-10 |
0.0562 USDT |
14,277,167.1349 |
0.0574 USDT |
0.0524 USDT |
0.0557 USDT |
0.0567 USDT |
| 2023-11-09 |
0.0537 USDT |
15,365,785.3404 |
0.0529 USDT |
0.0512 USDT |
0.0527 USDT |
0.0586 USDT |
| 2023-11-08 |
0.0534 USDT |
22,203,418.8509 |
0.0530 USDT |
0.0523 USDT |
0.0527 USDT |
0.0526 USDT |
| 2023-11-07 |
0.0532 USDT |
11,095,730.0686 |
0.0543 USDT |
0.0520 USDT |
0.0527 USDT |
0.0531 USDT |
| 2023-11-06 |
0.0535 USDT |
166,065.2120 |
0.0534 USDT |
0.0528 USDT |
0.0528 USDT |
0.0538 USDT |
| 2023-11-05 |
0.0533 USDT |
397,712.6839 |
0.0533 USDT |
0.0526 USDT |
0.0533 USDT |
0.0533 USDT |
| 2023-11-04 |
0.0536 USDT |
205,952.9070 |
0.0535 USDT |
0.0525 USDT |
0.0535 USDT |
0.0534 USDT |
| 2023-11-03 |
0.0548 USDT |
353,374.7593 |
0.0541 USDT |
0.0525 USDT |
0.0531 USDT |
0.0541 USDT |
| 2023-11-02 |
0.0535 USDT |
11,027,839.4422 |
0.0528 USDT |
0.0520 USDT |
0.0528 USDT |
0.0538 USDT |
| 2023-11-01 |
0.0528 USDT |
11,212,848.8287 |
0.0542 USDT |
0.0515 USDT |
0.0524 USDT |
0.0522 USDT |
| 2023-10-31 |
0.0541 USDT |
12,676,407.5951 |
0.0545 USDT |
0.0521 USDT |
0.0535 USDT |
0.0538 USDT |
| 2023-10-30 |
0.0569 USDT |
10,966,508.5903 |
0.0577 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-10-29 |
0.0596 USDT |
3,710,652.5440 |
0.0603 USDT |
0.0573 USDT |
0.0579 USDT |
0.0578 USDT |
| 2023-10-28 |
0.0616 USDT |
7,530,470.0394 |
0.0610 USDT |
0.0596 USDT |
0.0608 USDT |
0.0604 USDT |
| 2023-10-27 |
0.0616 USDT |
10,589,512.6733 |
0.0651 USDT |
0.0575 USDT |
0.0600 USDT |
0.0602 USDT |
| 2023-10-26 |
0.0650 USDT |
13,660,938.4035 |
0.0651 USDT |
0.0610 USDT |
0.0633 USDT |
0.0640 USDT |
| 2023-10-25 |
0.0611 USDT |
9,043,866.8333 |
0.0613 USDT |
0.0569 USDT |
0.0584 USDT |
0.0650 USDT |
| 2023-10-24 |
0.0667 USDT |
12,880,872.5897 |
0.0708 USDT |
0.0597 USDT |
0.0611 USDT |
0.0603 USDT |
| 2023-10-23 |
0.0714 USDT |
10,211,477.3862 |
0.0726 USDT |
0.0689 USDT |
0.0700 USDT |
0.0700 USDT |
| 2023-10-22 |
0.0725 USDT |
8,312,096.3588 |
0.0732 USDT |
0.0702 USDT |
0.0716 USDT |
0.0728 USDT |
| 2023-10-21 |
0.0741 USDT |
5,696,239.7993 |
0.0752 USDT |
0.0725 USDT |
0.0740 USDT |
0.0739 USDT |
| 2023-10-20 |
0.0742 USDT |
8,631,569.5344 |
0.0736 USDT |
0.0716 USDT |
0.0719 USDT |
0.0747 USDT |
| 2023-10-19 |
0.0737 USDT |
5,965,445.2492 |
0.0728 USDT |
0.0724 USDT |
0.0731 USDT |
0.0743 USDT |
| 2023-10-18 |
0.0740 USDT |
7,415,657.6623 |
0.0738 USDT |
0.0722 USDT |
0.0731 USDT |
0.0729 USDT |
| 2023-10-17 |
0.0745 USDT |
9,264,085.0329 |
0.0743 USDT |
0.0727 USDT |
0.0744 USDT |
0.0744 USDT |
| 2023-10-16 |
0.0746 USDT |
4,863,228.2778 |
0.0755 USDT |
0.0723 USDT |
0.0744 USDT |
0.0747 USDT |
| 2023-10-15 |
0.0765 USDT |
3,265,599.1770 |
0.0755 USDT |
0.0750 USDT |
0.0761 USDT |
0.0772 USDT |
| 2023-10-14 |
0.0781 USDT |
5,133,572.5543 |
0.0794 USDT |
0.0720 USDT |
0.0745 USDT |
0.0766 USDT |
| 2023-10-13 |
0.0796 USDT |
5,128,362.0944 |
0.0804 USDT |
0.0760 USDT |
0.0784 USDT |
0.0812 USDT |
| 2023-10-12 |
0.0801 USDT |
6,025,238.2557 |
0.0803 USDT |
0.0780 USDT |
0.0787 USDT |
0.0804 USDT |
| 2023-10-11 |
0.0804 USDT |
6,172,517.5086 |
0.0811 USDT |
0.0795 USDT |
0.0804 USDT |
0.0803 USDT |
| 2023-10-10 |
0.0819 USDT |
3,646,664.2507 |
0.0829 USDT |
0.0801 USDT |
0.0816 USDT |
0.0821 USDT |
| 2023-10-09 |
0.0812 USDT |
5,023,424.9362 |
0.0808 USDT |
0.0780 USDT |
0.0800 USDT |
0.0838 USDT |
| 2023-10-08 |
0.0818 USDT |
2,911,528.8608 |
0.0821 USDT |
0.0798 USDT |
0.0806 USDT |
0.0802 USDT |
| 2023-10-07 |
0.0832 USDT |
5,374,082.9883 |
0.0841 USDT |
0.0816 USDT |
0.0824 USDT |
0.0822 USDT |
| 2023-10-06 |
0.0822 USDT |
7,561,326.4240 |
0.0818 USDT |
0.0798 USDT |
0.0813 USDT |
0.0834 USDT |
| 2023-10-05 |
0.0832 USDT |
7,145,573.5482 |
0.0813 USDT |
0.0805 USDT |
0.0823 USDT |
0.0836 USDT |
| 2023-10-04 |
0.0777 USDT |
8,739,296.5237 |
0.0738 USDT |
0.0730 USDT |
0.0742 USDT |
0.0795 USDT |
| 2023-10-03 |
0.0765 USDT |
11,049,534.3572 |
0.0784 USDT |
0.0658 USDT |
0.0734 USDT |
0.0743 USDT |
| 2023-10-02 |
0.0852 USDT |
10,171,943.7032 |
0.0876 USDT |
0.0746 USDT |
0.0802 USDT |
0.0797 USDT |
| 2023-10-01 |
0.0870 USDT |
5,141,689.5476 |
0.0865 USDT |
0.0861 USDT |
0.0868 USDT |
0.0872 USDT |