Identifier on Huobi: bbfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
0.0895 USDT |
5,431,396.5397 |
0.0892 USDT |
0.0861 USDT |
0.0868 USDT |
0.0865 USDT |
| 2023-09-29 |
0.0911 USDT |
10,161,386.3332 |
0.0916 USDT |
0.0885 USDT |
0.0896 USDT |
0.0890 USDT |
| 2023-09-28 |
0.0907 USDT |
8,256,415.1578 |
0.0866 USDT |
0.0859 USDT |
0.0869 USDT |
0.0913 USDT |
| 2023-09-27 |
0.0866 USDT |
7,652,744.1575 |
0.0864 USDT |
0.0843 USDT |
0.0858 USDT |
0.0879 USDT |
| 2023-09-26 |
0.0893 USDT |
6,326,509.5128 |
0.0931 USDT |
0.0841 USDT |
0.0865 USDT |
0.0846 USDT |
| 2023-09-25 |
0.0953 USDT |
8,587,502.9422 |
0.0976 USDT |
0.0914 USDT |
0.0935 USDT |
0.0933 USDT |
| 2023-09-24 |
0.0977 USDT |
5,036,534.1694 |
0.0989 USDT |
0.0950 USDT |
0.0963 USDT |
0.0959 USDT |
| 2023-09-23 |
0.1000 USDT |
3,629,448.6029 |
0.1004 USDT |
0.0973 USDT |
0.0998 USDT |
0.1001 USDT |
| 2023-09-22 |
0.1008 USDT |
5,235,178.2630 |
0.0995 USDT |
0.0976 USDT |
0.1010 USDT |
0.1013 USDT |
| 2023-09-21 |
0.0992 USDT |
10,667,656.6551 |
0.0981 USDT |
0.0957 USDT |
0.0981 USDT |
0.0994 USDT |
| 2023-09-20 |
0.0990 USDT |
9,210,796.2963 |
0.0999 USDT |
0.0950 USDT |
0.0978 USDT |
0.0996 USDT |
| 2023-09-19 |
0.1017 USDT |
7,301,484.9836 |
0.1023 USDT |
0.0955 USDT |
0.0992 USDT |
0.0985 USDT |
| 2023-09-18 |
0.1018 USDT |
7,165,810.5115 |
0.1007 USDT |
0.0951 USDT |
0.1007 USDT |
0.1024 USDT |
| 2023-09-17 |
0.1020 USDT |
2,513,446.4042 |
0.1022 USDT |
0.1000 USDT |
0.1010 USDT |
0.1006 USDT |
| 2023-09-16 |
0.1014 USDT |
3,006,429.4547 |
0.1031 USDT |
0.0996 USDT |
0.1008 USDT |
0.1020 USDT |
| 2023-09-15 |
0.1057 USDT |
4,238,100.1357 |
0.1058 USDT |
0.1036 USDT |
0.1048 USDT |
0.1038 USDT |
| 2023-09-14 |
0.1056 USDT |
4,211,105.0857 |
0.1070 USDT |
0.1025 USDT |
0.1034 USDT |
0.1057 USDT |
| 2023-09-13 |
0.1121 USDT |
5,161,034.1405 |
0.1130 USDT |
0.1080 USDT |
0.1090 USDT |
0.1089 USDT |
| 2023-09-12 |
0.1117 USDT |
5,838,505.8909 |
0.1115 USDT |
0.1098 USDT |
0.1108 USDT |
0.1121 USDT |