Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-16 |
4.0404 USDT |
122,845.5821 |
4.2736 USDT |
3.7255 USDT |
3.9264 USDT |
3.9668 USDT |
| 2022-12-15 |
5.0985 USDT |
117,650.1047 |
5.8142 USDT |
4.1197 USDT |
4.5178 USDT |
4.2556 USDT |
| 2022-12-14 |
5.8135 USDT |
98,568.4035 |
5.8458 USDT |
4.9074 USDT |
5.5738 USDT |
5.7452 USDT |
| 2022-12-13 |
5.8810 USDT |
94,057.0319 |
5.8743 USDT |
5.7358 USDT |
5.8248 USDT |
5.8835 USDT |
| 2022-12-12 |
5.9453 USDT |
67,801.2770 |
5.9674 USDT |
5.7994 USDT |
5.9195 USDT |
5.9195 USDT |
| 2022-12-11 |
5.8575 USDT |
33,805.3268 |
6.0646 USDT |
5.5879 USDT |
5.6776 USDT |
5.8484 USDT |
| 2022-12-10 |
6.0882 USDT |
38,019.0893 |
6.0599 USDT |
5.5562 USDT |
6.0461 USDT |
6.1171 USDT |
| 2022-12-09 |
6.2152 USDT |
29,814.6675 |
6.4102 USDT |
5.6977 USDT |
5.7853 USDT |
5.7853 USDT |
| 2022-12-08 |
6.6486 USDT |
33,914.5589 |
6.5652 USDT |
6.1360 USDT |
6.4250 USDT |
6.4218 USDT |
| 2022-12-07 |
6.5654 USDT |
34,561.6985 |
6.6431 USDT |
6.3625 USDT |
6.4678 USDT |
6.5874 USDT |
| 2022-12-06 |
6.7707 USDT |
31,523.2102 |
6.6628 USDT |
6.4029 USDT |
6.7257 USDT |
6.6516 USDT |
| 2022-12-05 |
6.3948 USDT |
35,192.0685 |
6.1477 USDT |
5.9785 USDT |
6.0671 USDT |
6.5450 USDT |