Identifier on Huobi: bicousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0421 USDT |
26,278,519.7131 |
0.0407 USDT |
0.0398 USDT |
0.0409 USDT |
0.0433 USDT |
| 2025-12-18 |
0.0421 USDT |
17,868,382.5134 |
0.0418 USDT |
0.0406 USDT |
0.0420 USDT |
0.0415 USDT |
| 2025-12-17 |
0.0435 USDT |
10,372,372.5829 |
0.0439 USDT |
0.0419 USDT |
0.0428 USDT |
0.0423 USDT |
| 2025-12-16 |
0.0434 USDT |
4,402,453.2382 |
0.0441 USDT |
0.0425 USDT |
0.0433 USDT |
0.0433 USDT |
| 2025-12-15 |
0.0460 USDT |
4,270,517.0564 |
0.0456 USDT |
0.0452 USDT |
0.0463 USDT |
0.0464 USDT |
| 2025-12-14 |
0.0466 USDT |
11,744,605.1219 |
0.0484 USDT |
0.0450 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-12-13 |
0.0489 USDT |
9,093,352.8087 |
0.0492 USDT |
0.0482 USDT |
0.0486 USDT |
0.0485 USDT |
| 2025-12-12 |
0.0503 USDT |
8,244,658.7111 |
0.0507 USDT |
0.0482 USDT |
0.0493 USDT |
0.0485 USDT |
| 2025-12-11 |
0.0495 USDT |
11,641,021.0754 |
0.0515 USDT |
0.0484 USDT |
0.0488 USDT |
0.0487 USDT |
| 2025-12-10 |
0.0527 USDT |
1,666,427.3047 |
0.0528 USDT |
0.0522 USDT |
0.0528 USDT |
0.0528 USDT |
| 2025-12-09 |
0.0521 USDT |
11,055,040.1285 |
0.0507 USDT |
0.0498 USDT |
0.0510 USDT |
0.0527 USDT |
| 2025-12-08 |
0.0518 USDT |
15,146,093.0915 |
0.0511 USDT |
0.0503 USDT |
0.0515 USDT |
0.0521 USDT |
| 2025-12-07 |
0.0516 USDT |
9,551,503.7246 |
0.0525 USDT |
0.0494 USDT |
0.0516 USDT |
0.0522 USDT |
| 2025-12-06 |
0.0516 USDT |
4,015,795.2611 |
0.0515 USDT |
0.0510 USDT |
0.0516 USDT |
0.0522 USDT |
| 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 |