Identifier on Huobi: dbrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0220 USDT |
30,984,951.4166 |
0.0220 USDT |
0.0215 USDT |
0.0219 USDT |
0.0217 USDT |
| 2025-12-13 |
0.0225 USDT |
1,730,751.8320 |
0.0226 USDT |
0.0223 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-12-12 |
0.0222 USDT |
15,967,562.1888 |
0.0223 USDT |
0.0221 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-12-11 |
0.0229 USDT |
301,824,582.7864 |
0.0244 USDT |
0.0215 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-12-10 |
0.0207 USDT |
155,064,320.7822 |
0.0204 USDT |
0.0204 USDT |
0.0205 USDT |
0.0211 USDT |
| 2025-12-09 |
0.0209 USDT |
75,119,301.5070 |
0.0215 USDT |
0.0204 USDT |
0.0206 USDT |
0.0205 USDT |
| 2025-12-08 |
0.0213 USDT |
21,863,906.4926 |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-12-07 |
0.0212 USDT |
143,712,999.7716 |
0.0196 USDT |
0.0179 USDT |
0.0195 USDT |
0.0212 USDT |
| 2025-12-06 |
0.0193 USDT |
2,108,437.7549 |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
0.0196 USDT |
| 2025-12-05 |
0.0197 USDT |
9,953,872.7518 |
0.0200 USDT |
0.0187 USDT |
0.0191 USDT |
0.0193 USDT |
| 2025-12-04 |
0.0211 USDT |
235,907,201.1872 |
0.0213 USDT |
0.0198 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-12-03 |
0.0209 USDT |
274,044,851.7812 |
0.0210 USDT |
0.0207 USDT |
0.0208 USDT |
0.0209 USDT |
| 2025-12-02 |
0.0207 USDT |
124,193,106.2751 |
0.0207 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-12-01 |
0.0207 USDT |
474,115,312.0319 |
0.0196 USDT |
0.0195 USDT |
0.0199 USDT |
0.0207 USDT |
| 2025-11-30 |
0.0208 USDT |
245,636,802.5008 |
0.0213 USDT |
0.0204 USDT |
0.0206 USDT |
0.0207 USDT |
| 2025-11-29 |
0.0212 USDT |
186,401,903.6710 |
0.0206 USDT |
0.0202 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-11-28 |
0.0202 USDT |
108,232,532.0323 |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-11-27 |
0.0200 USDT |
23,826,178.3293 |
0.0198 USDT |
0.0197 USDT |
0.0198 USDT |
0.0200 USDT |
| 2025-11-26 |
0.0201 USDT |
86,873,696.7376 |
0.0198 USDT |
0.0194 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-11-25 |
0.0195 USDT |
4,184,101.9043 |
0.0196 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-11-24 |
0.0200 USDT |
38,619,155.3625 |
0.0197 USDT |
0.0194 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-23 |
0.0195 USDT |
10,780,834.7082 |
0.0194 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-11-22 |
0.0193 USDT |
156,088,507.2013 |
0.0193 USDT |
0.0189 USDT |
0.0192 USDT |
0.0194 USDT |
| 2025-11-21 |
0.0191 USDT |
569,670,315.5258 |
0.0195 USDT |
0.0183 USDT |
0.0190 USDT |
0.0191 USDT |
| 2025-11-20 |
0.0203 USDT |
346,357,949.6666 |
0.0212 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-11-19 |
0.0233 USDT |
186,979,158.5909 |
0.0237 USDT |
0.0218 USDT |
0.0226 USDT |
0.0219 USDT |
| 2025-11-18 |
0.0236 USDT |
191,375,031.5723 |
0.0235 USDT |
0.0233 USDT |
0.0236 USDT |
0.0237 USDT |
| 2025-11-17 |
0.0243 USDT |
73,843,007.1455 |
0.0241 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-11-16 |
0.0243 USDT |
68,122,846.0152 |
0.0240 USDT |
0.0236 USDT |
0.0241 USDT |
0.0248 USDT |
| 2025-11-15 |
0.0234 USDT |
73,079,706.8784 |
0.0232 USDT |
0.0231 USDT |
0.0233 USDT |
0.0236 USDT |
| 2025-11-14 |
0.0246 USDT |
99,759,795.7072 |
0.0246 USDT |
0.0241 USDT |
0.0247 USDT |
0.0246 USDT |
| 2025-11-13 |
0.0249 USDT |
338,392,562.2140 |
0.0246 USDT |
0.0243 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-11-12 |
0.0239 USDT |
160,676,061.1028 |
0.0235 USDT |
0.0231 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-11-11 |
0.0238 USDT |
142,695,975.7313 |
0.0239 USDT |
0.0235 USDT |
0.0238 USDT |
0.0239 USDT |
| 2025-11-10 |
0.0249 USDT |
68,019,159.4158 |
0.0248 USDT |
0.0247 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-11-09 |
0.0254 USDT |
107,464,507.0793 |
0.0251 USDT |
0.0243 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-11-08 |
0.0263 USDT |
103,775,528.9338 |
0.0276 USDT |
0.0239 USDT |
0.0247 USDT |
0.0250 USDT |
| 2025-11-07 |
0.0287 USDT |
214,665,286.0416 |
0.0299 USDT |
0.0254 USDT |
0.0273 USDT |
0.0274 USDT |
| 2025-11-06 |
0.0286 USDT |
23,217,145.6787 |
0.0289 USDT |
0.0285 USDT |
0.0288 USDT |
0.0289 USDT |
| 2025-11-05 |
0.0282 USDT |
176,846,451.3797 |
0.0281 USDT |
0.0274 USDT |
0.0279 USDT |
0.0289 USDT |
| 2025-11-04 |
0.0287 USDT |
254,786,085.8630 |
0.0295 USDT |
0.0274 USDT |
0.0282 USDT |
0.0281 USDT |
| 2025-11-03 |
0.0306 USDT |
67,931,466.1059 |
0.0314 USDT |
0.0301 USDT |
0.0304 USDT |
0.0315 USDT |
| 2025-11-02 |
0.0318 USDT |
13,738,847.9918 |
0.0320 USDT |
0.0315 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-11-01 |
0.0326 USDT |
8,033,811.1893 |
0.0326 USDT |
0.0320 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-10-31 |
0.0343 USDT |
26,274,733.0318 |
0.0343 USDT |
0.0340 USDT |
0.0344 USDT |
0.0352 USDT |
| 2025-10-30 |
0.0377 USDT |
78,146,199.4316 |
0.0384 USDT |
0.0364 USDT |
0.0376 USDT |
0.0369 USDT |
| 2025-10-29 |
0.0345 USDT |
21,284,303.1374 |
0.0334 USDT |
0.0328 USDT |
0.0341 USDT |
0.0361 USDT |
| 2025-10-28 |
0.0307 USDT |
18,429,983.9011 |
0.0310 USDT |
0.0301 USDT |
0.0307 USDT |
0.0307 USDT |
| 2025-10-27 |
0.0280 USDT |
163,205,025.5377 |
0.0272 USDT |
0.0267 USDT |
0.0270 USDT |
0.0311 USDT |
| 2025-10-26 |
0.0278 USDT |
75,658,652.6972 |
0.0277 USDT |
0.0273 USDT |
0.0276 USDT |
0.0281 USDT |