Identifier on Huobi: bfcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0214 USDT |
78,271,431.2972 BFC |
0.0215 USDT |
0.0211 USDT |
0.0212 USDT |
0.0213 USDT |
| 2025-12-03 |
0.0211 USDT |
96,864,610.2776 BFC |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0218 USDT |
| 2025-12-02 |
0.0202 USDT |
49,693,784.2240 BFC |
0.0202 USDT |
0.0201 USDT |
0.0202 USDT |
0.0204 USDT |
| 2025-12-01 |
0.0210 USDT |
21,449,867.9597 BFC |
0.0212 USDT |
0.0207 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-11-30 |
0.0212 USDT |
14,403,028.9162 BFC |
0.0213 USDT |
0.0211 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-11-29 |
0.0216 USDT |
52,217,118.4981 BFC |
0.0218 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-11-28 |
0.0216 USDT |
87,451,899.6650 BFC |
0.0216 USDT |
0.0213 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-11-27 |
0.0223 USDT |
95,773,501.0420 BFC |
0.0239 USDT |
0.0208 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-11-26 |
0.0207 USDT |
93,850,419.3524 BFC |
0.0205 USDT |
0.0203 USDT |
0.0206 USDT |
0.0207 USDT |
| 2025-11-25 |
0.0207 USDT |
73,012,688.7568 BFC |
0.0207 USDT |
0.0195 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-11-24 |
0.0210 USDT |
27,176,796.8529 BFC |
0.0207 USDT |
0.0205 USDT |
0.0209 USDT |
0.0216 USDT |
| 2025-11-23 |
0.0211 USDT |
15,533,324.2739 BFC |
0.0206 USDT |
0.0206 USDT |
0.0211 USDT |
0.0214 USDT |
| 2025-11-22 |
0.0208 USDT |
5,847,897.9766 BFC |
0.0208 USDT |
0.0205 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-11-21 |
0.0220 USDT |
1,887,958.3835 BFC |
0.0219 USDT |
0.0219 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-11-20 |
0.0223 USDT |
88,598,320.4025 BFC |
0.0226 USDT |
0.0219 USDT |
0.0222 USDT |
0.0219 USDT |
| 2025-11-19 |
0.0233 USDT |
71,026,001.3803 BFC |
0.0238 USDT |
0.0228 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-11-18 |
0.0233 USDT |
67,930,837.2685 BFC |
0.0240 USDT |
0.0198 USDT |
0.0221 USDT |
0.0237 USDT |
| 2025-11-17 |
0.0240 USDT |
26,409,359.0719 BFC |
0.0238 USDT |
0.0230 USDT |
0.0238 USDT |
0.0251 USDT |
| 2025-11-16 |
0.0238 USDT |
32,343,157.8593 BFC |
0.0238 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-11-15 |
0.0239 USDT |
26,007,224.4721 BFC |
0.0239 USDT |
0.0236 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-11-14 |
0.0252 USDT |
38,366,732.6010 BFC |
0.0255 USDT |
0.0225 USDT |
0.0255 USDT |
0.0252 USDT |
| 2025-11-13 |
0.0257 USDT |
3,674,217.6484 BFC |
0.0257 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-11-12 |
0.0261 USDT |
37,465,392.7466 BFC |
0.0265 USDT |
0.0254 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-11-11 |
0.0266 USDT |
38,660,270.6162 BFC |
0.0267 USDT |
0.0264 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-11-10 |
0.0267 USDT |
22,277,612.3959 BFC |
0.0262 USDT |
0.0261 USDT |
0.0264 USDT |
0.0269 USDT |
| 2025-11-09 |
0.0252 USDT |
4,621,455.7711 BFC |
0.0253 USDT |
0.0249 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-11-08 |
0.0256 USDT |
3,672,841.9644 BFC |
0.0253 USDT |
0.0253 USDT |
0.0258 USDT |
0.0255 USDT |
| 2025-11-07 |
0.0249 USDT |
57,748,685.0266 BFC |
0.0244 USDT |
0.0240 USDT |
0.0248 USDT |
0.0253 USDT |
| 2025-11-06 |
0.0250 USDT |
18,492,592.4639 BFC |
0.0257 USDT |
0.0246 USDT |
0.0249 USDT |
0.0250 USDT |
| 2025-11-05 |
0.0252 USDT |
69,168,403.2348 BFC |
0.0251 USDT |
0.0245 USDT |
0.0252 USDT |
0.0257 USDT |
| 2025-11-03 |
0.0274 USDT |
52,005,177.5048 BFC |
0.0286 USDT |
0.0263 USDT |
0.0266 USDT |
0.0265 USDT |
| 2025-11-02 |
0.0286 USDT |
13,018,129.1326 BFC |
0.0286 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-11-01 |
0.0288 USDT |
6,741,641.4449 BFC |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-10-31 |
0.0286 USDT |
15,054,984.8660 BFC |
0.0288 USDT |
0.0269 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-10-30 |
0.0292 USDT |
39,571,784.1496 BFC |
0.0292 USDT |
0.0289 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-10-29 |
0.0309 USDT |
14,518,689.3253 BFC |
0.0308 USDT |
0.0305 USDT |
0.0308 USDT |
0.0308 USDT |
| 2025-10-28 |
0.0311 USDT |
10,773,760.2847 BFC |
0.0310 USDT |
0.0306 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-10-27 |
0.0311 USDT |
6,211,522.4659 BFC |
0.0310 USDT |
0.0308 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-10-26 |
0.0310 USDT |
22,990,959.1209 BFC |
0.0304 USDT |
0.0296 USDT |
0.0305 USDT |
0.0310 USDT |
| 2025-10-25 |
0.0318 USDT |
11,757,055.5534 BFC |
0.0318 USDT |
0.0304 USDT |
0.0314 USDT |
0.0305 USDT |
| 2025-10-24 |
0.0314 USDT |
25,320,261.2468 BFC |
0.0314 USDT |
0.0307 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-10-23 |
0.0307 USDT |
17,163,147.8419 BFC |
0.0307 USDT |
0.0303 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-10-22 |
0.0287 USDT |
22,313,036.8674 BFC |
0.0286 USDT |
0.0285 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-10-21 |
0.0294 USDT |
5,828,260.2739 BFC |
0.0297 USDT |
0.0288 USDT |
0.0294 USDT |
0.0290 USDT |
| 2025-10-20 |
0.0290 USDT |
52,886,948.7977 BFC |
0.0285 USDT |
0.0245 USDT |
0.0287 USDT |
0.0297 USDT |
| 2025-10-19 |
0.0281 USDT |
42,417,846.2151 BFC |
0.0280 USDT |
0.0271 USDT |
0.0279 USDT |
0.0282 USDT |
| 2025-10-18 |
0.0286 USDT |
30,551,194.3571 BFC |
0.0268 USDT |
0.0266 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-10-17 |
0.0287 USDT |
59,220,052.2171 BFC |
0.0290 USDT |
0.0247 USDT |
0.0279 USDT |
0.0283 USDT |
| 2025-10-16 |
0.0296 USDT |
78,298,401.9283 BFC |
0.0278 USDT |
0.0256 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-10-15 |
0.0304 USDT |
52,267,170.6770 BFC |
0.0304 USDT |
0.0301 USDT |
0.0306 USDT |
0.0304 USDT |