Identifier on Huobi: bssbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.7079 USDT |
1,215,407.9232 |
0.7086 USDT |
0.6586 USDT |
0.6992 USDT |
0.7338 USDT |
| 2024-05-02 |
0.6950 USDT |
1,768,666.4660 |
0.6981 USDT |
0.6640 USDT |
0.6829 USDT |
0.6798 USDT |
| 2024-05-01 |
0.6905 USDT |
2,194,993.5193 |
0.7050 USDT |
0.6590 USDT |
0.6790 USDT |
0.7037 USDT |
| 2024-04-30 |
0.7428 USDT |
1,088,706.5364 |
0.7775 USDT |
0.6472 USDT |
0.7116 USDT |
0.7168 USDT |
| 2024-04-29 |
0.7857 USDT |
1,125,410.8868 |
0.8389 USDT |
0.7418 USDT |
0.7699 USDT |
0.7699 USDT |
| 2024-04-28 |
0.8408 USDT |
1,180,628.6080 |
0.8339 USDT |
0.8002 USDT |
0.8238 USDT |
0.8565 USDT |
| 2024-04-27 |
0.8063 USDT |
906,609.7938 |
0.8109 USDT |
0.7651 USDT |
0.8026 USDT |
0.7738 USDT |
| 2024-04-26 |
0.8510 USDT |
1,202,489.4604 |
0.9209 USDT |
0.7751 USDT |
0.8310 USDT |
0.8281 USDT |
| 2024-04-25 |
0.8901 USDT |
1,345,780.6058 |
0.9478 USDT |
0.8373 USDT |
0.8780 USDT |
0.9035 USDT |
| 2024-04-24 |
0.9915 USDT |
1,375,529.7627 |
1.0393 USDT |
0.9205 USDT |
0.9517 USDT |
0.9478 USDT |
| 2024-04-23 |
0.9840 USDT |
902,356.6029 |
0.9743 USDT |
0.9401 USDT |
0.9608 USDT |
1.1209 USDT |
| 2024-04-22 |
1.0369 USDT |
1,007,531.8224 |
1.1089 USDT |
0.9642 USDT |
1.0017 USDT |
1.0092 USDT |
| 2024-04-21 |
0.9428 USDT |
1,164,145.2273 |
1.0295 USDT |
0.8642 USDT |
0.9120 USDT |
0.9800 USDT |
| 2024-04-20 |
0.8409 USDT |
1,111,522.7667 |
0.8346 USDT |
0.7895 USDT |
0.8300 USDT |
0.9502 USDT |
| 2024-04-19 |
0.7831 USDT |
1,835,076.2431 |
0.7742 USDT |
0.6802 USDT |
0.7246 USDT |
0.8126 USDT |
| 2024-04-18 |
0.8155 USDT |
2,001,185.3415 |
0.9133 USDT |
0.7538 USDT |
0.7831 USDT |
0.7761 USDT |
| 2024-04-17 |
0.9074 USDT |
865,039.1949 |
0.8917 USDT |
0.8733 USDT |
0.8963 USDT |
0.8862 USDT |
| 2024-04-16 |
0.9072 USDT |
1,215,890.3428 |
0.9410 USDT |
0.8251 USDT |
0.8643 USDT |
0.8628 USDT |
| 2024-04-15 |
1.0065 USDT |
1,080,895.9949 |
0.9670 USDT |
0.9077 USDT |
0.9375 USDT |
0.9776 USDT |
| 2024-04-14 |
0.9461 USDT |
2,059,421.4042 |
0.9334 USDT |
0.9007 USDT |
0.9389 USDT |
0.9287 USDT |
| 2024-04-13 |
1.0025 USDT |
1,263,323.3585 |
1.0018 USDT |
0.9600 USDT |
0.9848 USDT |
1.0445 USDT |
| 2024-04-12 |
1.2101 USDT |
789,901.1558 |
1.2689 USDT |
1.0999 USDT |
1.1420 USDT |
1.1071 USDT |
| 2024-04-11 |
1.2854 USDT |
929,309.9626 |
1.2632 USDT |
1.2130 USDT |
1.2749 USDT |
1.2688 USDT |
| 2024-04-10 |
1.2422 USDT |
921,633.1821 |
1.2253 USDT |
1.1381 USDT |
1.2032 USDT |
1.2607 USDT |
| 2024-04-09 |
1.3008 USDT |
1,030,850.3195 |
1.4128 USDT |
1.1551 USDT |
1.1979 USDT |
1.2127 USDT |
| 2024-04-08 |
1.2534 USDT |
559,383.5924 |
1.2361 USDT |
1.1750 USDT |
1.2147 USDT |
1.3237 USDT |
| 2024-04-07 |
1.2559 USDT |
649,936.5360 |
1.1670 USDT |
1.1488 USDT |
1.2033 USDT |
1.3614 USDT |
| 2024-04-06 |
1.0455 USDT |
952,190.8810 |
0.9749 USDT |
0.9651 USDT |
0.9843 USDT |
1.1756 USDT |
| 2024-04-05 |
1.0026 USDT |
1,488,814.2963 |
1.0286 USDT |
0.9501 USDT |
0.9870 USDT |
0.9703 USDT |
| 2024-04-04 |
1.0506 USDT |
867,208.9832 |
1.0304 USDT |
0.9890 USDT |
1.0291 USDT |
1.0514 USDT |
| 2024-04-03 |
1.0872 USDT |
1,095,161.6793 |
1.1056 USDT |
1.0180 USDT |
1.0225 USDT |
1.0192 USDT |
| 2024-04-02 |
1.1125 USDT |
1,420,621.0597 |
1.3388 USDT |
0.9807 USDT |
1.0467 USDT |
1.0821 USDT |
| 2024-04-01 |
1.2889 USDT |
732,697.5557 |
1.4162 USDT |
1.1554 USDT |
1.2243 USDT |
1.2647 USDT |
| 2024-03-31 |
1.2766 USDT |
795,989.9082 |
1.2203 USDT |
1.2050 USDT |
1.2599 USDT |
1.3069 USDT |
| 2024-03-30 |
1.1296 USDT |
722,236.4042 |
1.1108 USDT |
1.0957 USDT |
1.1256 USDT |
1.1507 USDT |
| 2024-03-29 |
1.1851 USDT |
875,566.4800 |
1.1505 USDT |
1.1241 USDT |
1.1343 USDT |
1.1343 USDT |
| 2024-03-28 |
1.0829 USDT |
877,774.4391 |
1.0840 USDT |
1.0446 USDT |
1.0608 USDT |
1.1261 USDT |
| 2024-03-27 |
1.1197 USDT |
1,087,064.0139 |
1.1727 USDT |
1.0467 USDT |
1.0769 USDT |
1.0769 USDT |
| 2024-03-26 |
1.2185 USDT |
775,272.6678 |
1.3347 USDT |
1.1100 USDT |
1.1652 USDT |
1.1640 USDT |
| 2024-03-25 |
1.2090 USDT |
824,526.5618 |
1.1488 USDT |
1.1411 USDT |
1.1630 USDT |
1.2530 USDT |
| 2024-03-24 |
1.1368 USDT |
944,415.7323 |
1.1202 USDT |
1.0396 USDT |
1.1106 USDT |
1.1444 USDT |
| 2024-03-23 |
1.0725 USDT |
1,021,165.3318 |
0.9985 USDT |
0.9765 USDT |
1.0102 USDT |
1.1872 USDT |
| 2024-03-22 |
1.0405 USDT |
1,451,121.3828 |
1.1252 USDT |
0.9672 USDT |
1.0121 USDT |
1.0025 USDT |
| 2024-03-21 |
1.1900 USDT |
1,009,941.1189 |
1.1327 USDT |
1.1001 USDT |
1.1188 USDT |
1.1117 USDT |
| 2024-03-20 |
1.0029 USDT |
1,389,489.7729 |
0.9454 USDT |
0.9201 USDT |
0.9606 USDT |
1.0653 USDT |
| 2024-03-19 |
1.0263 USDT |
1,642,145.5373 |
1.1014 USDT |
0.9501 USDT |
0.9897 USDT |
0.9996 USDT |
| 2024-03-18 |
1.1140 USDT |
1,530,447.8638 |
1.2849 USDT |
1.0164 USDT |
1.0723 USDT |
1.0961 USDT |
| 2024-03-17 |
1.1970 USDT |
1,303,691.8091 |
1.2359 USDT |
1.1031 USDT |
1.1661 USDT |
1.2627 USDT |
| 2024-03-16 |
1.2897 USDT |
1,448,799.7646 |
1.5790 USDT |
1.1031 USDT |
1.1556 USDT |
1.2331 USDT |
| 2024-03-15 |
1.4593 USDT |
1,363,127.7552 |
1.6203 USDT |
1.3041 USDT |
1.3497 USDT |
1.3463 USDT |