Identifier on Huobi: bicousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0533 USDT |
683,121.6154 |
0.0527 USDT |
0.0523 USDT |
0.0527 USDT |
0.0534 USDT |
| 2025-12-04 |
0.0548 USDT |
4,419,303.7048 |
0.0543 USDT |
0.0534 USDT |
0.0546 USDT |
0.0546 USDT |
| 2025-12-03 |
0.0541 USDT |
7,676,808.8521 |
0.0553 USDT |
0.0521 USDT |
0.0540 USDT |
0.0544 USDT |
| 2025-12-02 |
0.0547 USDT |
19,113,055.5276 |
0.0538 USDT |
0.0532 USDT |
0.0539 USDT |
0.0554 USDT |
| 2025-12-01 |
0.0547 USDT |
17,858,293.5890 |
0.0585 USDT |
0.0521 USDT |
0.0534 USDT |
0.0529 USDT |
| 2025-11-30 |
0.0606 USDT |
8,185,736.1589 |
0.0608 USDT |
0.0591 USDT |
0.0600 USDT |
0.0596 USDT |
| 2025-11-29 |
0.0624 USDT |
2,630,619.5180 |
0.0626 USDT |
0.0614 USDT |
0.0623 USDT |
0.0621 USDT |
| 2025-11-28 |
0.0634 USDT |
3,428,880.4603 |
0.0638 USDT |
0.0628 USDT |
0.0634 USDT |
0.0637 USDT |
| 2025-11-27 |
0.0654 USDT |
3,550,848.6867 |
0.0660 USDT |
0.0645 USDT |
0.0654 USDT |
0.0650 USDT |
| 2025-11-26 |
0.0616 USDT |
1,110,434.6593 |
0.0609 USDT |
0.0605 USDT |
0.0629 USDT |
0.0621 USDT |
| 2025-11-25 |
0.0613 USDT |
249,787.7513 |
0.0615 USDT |
0.0609 USDT |
0.0617 USDT |
0.0613 USDT |
| 2025-11-24 |
0.0620 USDT |
9,669,935.9977 |
0.0621 USDT |
0.0604 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-11-23 |
0.0639 USDT |
22,249,841.9555 |
0.0601 USDT |
0.0596 USDT |
0.0603 USDT |
0.0644 USDT |
| 2025-11-22 |
0.0598 USDT |
1,161,005.6615 |
0.0604 USDT |
0.0588 USDT |
0.0599 USDT |
0.0602 USDT |
| 2025-11-21 |
0.0591 USDT |
3,816,509.8380 |
0.0593 USDT |
0.0537 USDT |
0.0599 USDT |
0.0593 USDT |
| 2025-11-20 |
0.0603 USDT |
5,299,698.9295 |
0.0604 USDT |
0.0599 USDT |
0.0603 USDT |
0.0602 USDT |
| 2025-11-19 |
0.0600 USDT |
4,022,433.6598 |
0.0602 USDT |
0.0593 USDT |
0.0598 USDT |
0.0596 USDT |
| 2025-11-18 |
0.0583 USDT |
21,182,114.9331 |
0.0538 USDT |
0.0528 USDT |
0.0534 USDT |
0.0602 USDT |
| 2025-11-17 |
0.0552 USDT |
5,155,623.9198 |
0.0549 USDT |
0.0531 USDT |
0.0539 USDT |
0.0536 USDT |
| 2025-11-16 |
0.0561 USDT |
435,301.2952 |
0.0564 USDT |
0.0556 USDT |
0.0565 USDT |
0.0569 USDT |
| 2025-11-15 |
0.0566 USDT |
1,528,313.3529 |
0.0568 USDT |
0.0558 USDT |
0.0564 USDT |
0.0565 USDT |
| 2025-11-14 |
0.0560 USDT |
31,130,640.8961 |
0.0573 USDT |
0.0540 USDT |
0.0555 USDT |
0.0554 USDT |
| 2025-11-13 |
0.0584 USDT |
2,862,029.2404 |
0.0581 USDT |
0.0557 USDT |
0.0567 USDT |
0.0557 USDT |
| 2025-11-12 |
0.0606 USDT |
2,177,821.6440 |
0.0597 USDT |
0.0594 USDT |
0.0606 USDT |
0.0610 USDT |
| 2025-11-11 |
0.0628 USDT |
620,581.8116 |
0.0626 USDT |
0.0614 USDT |
0.0623 USDT |
0.0617 USDT |
| 2025-11-10 |
0.0628 USDT |
3,898,225.2818 |
0.0621 USDT |
0.0616 USDT |
0.0624 USDT |
0.0625 USDT |
| 2025-11-09 |
0.0612 USDT |
696,525.4162 |
0.0635 USDT |
0.0594 USDT |
0.0604 USDT |
0.0619 USDT |
| 2025-11-08 |
0.0632 USDT |
6,358,159.4541 |
0.0655 USDT |
0.0606 USDT |
0.0617 USDT |
0.0614 USDT |
| 2025-11-07 |
0.0618 USDT |
407,944.8925 |
0.0602 USDT |
0.0602 USDT |
0.0615 USDT |
0.0630 USDT |
| 2025-11-06 |
0.0600 USDT |
1,920,736.2321 |
0.0614 USDT |
0.0589 USDT |
0.0599 USDT |
0.0600 USDT |
| 2025-11-05 |
0.0596 USDT |
13,675,794.0275 |
0.0601 USDT |
0.0564 USDT |
0.0595 USDT |
0.0622 USDT |
| 2025-11-04 |
0.0589 USDT |
22,085,828.6462 |
0.0534 USDT |
0.0529 USDT |
0.0549 USDT |
0.0584 USDT |
| 2025-11-03 |
0.0582 USDT |
7,485,779.8729 |
0.0598 USDT |
0.0560 USDT |
0.0578 USDT |
0.0565 USDT |
| 2025-11-02 |
0.0593 USDT |
10,478,686.0200 |
0.0599 USDT |
0.0570 USDT |
0.0588 USDT |
0.0598 USDT |
| 2025-11-01 |
0.0595 USDT |
16,020,507.9817 |
0.0583 USDT |
0.0577 USDT |
0.0587 USDT |
0.0600 USDT |
| 2025-10-31 |
0.0581 USDT |
12,690,393.5217 |
0.0571 USDT |
0.0570 USDT |
0.0583 USDT |
0.0592 USDT |
| 2025-10-30 |
0.0589 USDT |
56,994,840.5308 |
0.0625 USDT |
0.0549 USDT |
0.0567 USDT |
0.0566 USDT |
| 2025-10-29 |
0.0630 USDT |
8,778,390.3178 |
0.0627 USDT |
0.0604 USDT |
0.0624 USDT |
0.0623 USDT |
| 2025-10-28 |
0.0643 USDT |
25,862,766.4562 |
0.0640 USDT |
0.0616 USDT |
0.0626 USDT |
0.0620 USDT |
| 2025-10-27 |
0.0673 USDT |
6,698,921.2547 |
0.0663 USDT |
0.0658 USDT |
0.0670 USDT |
0.0666 USDT |
| 2025-10-26 |
0.0648 USDT |
7,575,047.0250 |
0.0655 USDT |
0.0637 USDT |
0.0645 USDT |
0.0655 USDT |
| 2025-10-25 |
0.0650 USDT |
594,565.0593 |
0.0653 USDT |
0.0643 USDT |
0.0648 USDT |
0.0643 USDT |
| 2025-10-24 |
0.0646 USDT |
1,401,761.8563 |
0.0645 USDT |
0.0642 USDT |
0.0648 USDT |
0.0645 USDT |
| 2025-10-23 |
0.0641 USDT |
18,369,329.3099 |
0.0624 USDT |
0.0623 USDT |
0.0630 USDT |
0.0645 USDT |
| 2025-10-22 |
0.0637 USDT |
17,544,957.4445 |
0.0639 USDT |
0.0624 USDT |
0.0635 USDT |
0.0633 USDT |
| 2025-10-21 |
0.0651 USDT |
8,503,069.2812 |
0.0663 USDT |
0.0631 USDT |
0.0638 USDT |
0.0676 USDT |
| 2025-10-20 |
0.0667 USDT |
7,688,895.3234 |
0.0658 USDT |
0.0643 USDT |
0.0655 USDT |
0.0672 USDT |
| 2025-10-19 |
0.0657 USDT |
9,242,888.9960 |
0.0646 USDT |
0.0633 USDT |
0.0645 USDT |
0.0664 USDT |
| 2025-10-18 |
0.0646 USDT |
980,993.5439 |
0.0641 USDT |
0.0640 USDT |
0.0644 USDT |
0.0646 USDT |
| 2025-10-17 |
0.0656 USDT |
913,181.8783 |
0.0652 USDT |
0.0649 USDT |
0.0654 USDT |
0.0662 USDT |