Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
1.7047 USDT |
717,460.8672 |
1.8669 USDT |
1.6199 USDT |
1.6200 USDT |
1.6200 USDT |
| 2022-04-29 |
1.9610 USDT |
631,461.8958 |
1.9227 USDT |
1.8083 USDT |
1.8665 USDT |
1.8969 USDT |
| 2022-04-28 |
1.8440 USDT |
231,634.2659 |
1.5095 USDT |
1.4028 USDT |
1.4230 USDT |
1.9395 USDT |
| 2022-04-27 |
1.5287 USDT |
34,837.1054 |
1.5812 USDT |
1.4726 USDT |
1.4900 USDT |
1.5095 USDT |
| 2022-04-26 |
1.7205 USDT |
16,610.3700 |
1.7298 USDT |
1.6490 USDT |
1.6570 USDT |
1.6490 USDT |
| 2022-04-25 |
1.7387 USDT |
32,956.4748 |
1.8623 USDT |
1.6331 USDT |
1.6560 USDT |
1.6980 USDT |
| 2022-04-24 |
1.9422 USDT |
45,045.0574 |
1.9282 USDT |
1.8634 USDT |
1.8790 USDT |
1.8634 USDT |
| 2022-04-23 |
1.8201 USDT |
80,673.4720 |
2.0159 USDT |
1.6640 USDT |
1.7370 USDT |
1.8660 USDT |
| 2022-04-22 |
2.1244 USDT |
143,470.1301 |
2.1954 USDT |
1.9162 USDT |
2.0120 USDT |
2.0200 USDT |
| 2022-04-21 |
2.1113 USDT |
229,140.0165 |
1.7078 USDT |
1.6979 USDT |
1.7059 USDT |
2.1505 USDT |
| 2022-04-20 |
1.5869 USDT |
452,538.4967 |
1.6044 USDT |
1.3659 USDT |
1.4460 USDT |
1.7094 USDT |
| 2022-04-19 |
1.2827 USDT |
1,115,416.2560 |
0.4666 USDT |
0.4297 USDT |
0.4380 USDT |
1.3629 USDT |
| 2022-04-18 |
0.4826 USDT |
25,683.7278 |
0.5005 USDT |
0.4666 USDT |
0.4716 USDT |
0.4666 USDT |
| 2022-04-17 |
0.5486 USDT |
129,236.4628 |
0.5105 USDT |
0.4766 USDT |
0.4865 USDT |
0.5135 USDT |
| 2022-04-16 |
0.4952 USDT |
139,677.6085 |
0.4187 USDT |
0.4187 USDT |
0.4230 USDT |
0.5264 USDT |
| 2022-04-15 |
0.4103 USDT |
12,845.6289 |
0.4111 USDT |
0.4061 USDT |
0.4068 USDT |
0.4110 USDT |
| 2022-04-14 |
0.4205 USDT |
10,234.0311 |
0.4310 USDT |
0.4108 USDT |
0.4108 USDT |
0.4108 USDT |
| 2022-04-13 |
0.4363 USDT |
20,683.5614 |
0.4290 USDT |
0.4257 USDT |
0.4290 USDT |
0.4310 USDT |
| 2022-04-12 |
0.4248 USDT |
21,700.2806 |
0.4065 USDT |
0.4065 USDT |
0.4070 USDT |
0.4267 USDT |
| 2022-04-11 |
0.4226 USDT |
18,988.1688 |
0.4556 USDT |
0.4060 USDT |
0.4068 USDT |
0.4078 USDT |
| 2022-04-10 |
0.4622 USDT |
14,334.5367 |
0.4580 USDT |
0.4556 USDT |
0.4570 USDT |
0.4640 USDT |
| 2022-04-09 |
0.4483 USDT |
9,804.4127 |
0.4390 USDT |
0.4367 USDT |
0.4400 USDT |
0.4570 USDT |
| 2022-04-08 |
0.4787 USDT |
39,740.7895 |
0.4707 USDT |
0.4550 USDT |
0.4600 USDT |
0.4550 USDT |
| 2022-04-07 |
0.4622 USDT |
25,582.4559 |
0.4696 USDT |
0.4550 USDT |
0.4556 USDT |
0.4750 USDT |
| 2022-04-06 |
0.4904 USDT |
51,760.9446 |
0.5005 USDT |
0.4697 USDT |
0.4697 USDT |
0.4697 USDT |
| 2022-04-05 |
0.5078 USDT |
21,681.3788 |
0.5239 USDT |
0.4896 USDT |
0.5015 USDT |
0.5015 USDT |
| 2022-04-04 |
0.5274 USDT |
17,456.7349 |
0.5230 USDT |
0.5150 USDT |
0.5150 USDT |
0.5210 USDT |
| 2022-04-03 |
0.5320 USDT |
16,063.7709 |
0.5420 USDT |
0.5204 USDT |
0.5245 USDT |
0.5244 USDT |
| 2022-04-02 |
0.5434 USDT |
14,800.5273 |
0.5310 USDT |
0.5285 USDT |
0.5294 USDT |
0.5420 USDT |
| 2022-04-01 |
0.5257 USDT |
30,771.0459 |
0.5400 USDT |
0.5095 USDT |
0.5164 USDT |
0.5300 USDT |
| 2022-03-31 |
0.5901 USDT |
24,585.4472 |
0.5691 USDT |
0.5334 USDT |
0.5334 USDT |
0.5390 USDT |
| 2022-03-30 |
0.5885 USDT |
45,773.8317 |
0.5513 USDT |
0.5278 USDT |
0.5561 USDT |
0.5969 USDT |
| 2022-03-29 |
0.5812 USDT |
13,330.1173 |
0.5877 USDT |
0.5509 USDT |
0.5571 USDT |
0.5700 USDT |
| 2022-03-28 |
0.6191 USDT |
25,632.2785 |
0.6307 USDT |
0.5719 USDT |
0.5860 USDT |
0.6091 USDT |
| 2022-03-27 |
0.6280 USDT |
36,866.7148 |
0.6681 USDT |
0.5750 USDT |
0.5840 USDT |
0.6319 USDT |
| 2022-03-26 |
0.6887 USDT |
125,548.3192 |
0.5520 USDT |
0.5362 USDT |
0.5520 USDT |
0.6517 USDT |
| 2022-03-25 |
0.5613 USDT |
46,911.4737 |
0.5198 USDT |
0.5032 USDT |
0.5082 USDT |
0.5082 USDT |
| 2022-03-24 |
0.5359 USDT |
13,710.0287 |
0.5804 USDT |
0.5028 USDT |
0.5167 USDT |
0.5282 USDT |
| 2022-03-23 |
0.5845 USDT |
15,401.1898 |
0.6116 USDT |
0.5441 USDT |
0.5502 USDT |
0.5502 USDT |
| 2022-03-22 |
0.6603 USDT |
29,173.6222 |
0.6949 USDT |
0.5841 USDT |
0.6027 USDT |
0.6113 USDT |
| 2022-03-21 |
0.7296 USDT |
51,822.0017 |
0.7200 USDT |
0.6673 USDT |
0.6985 USDT |
0.6950 USDT |
| 2022-03-20 |
0.9128 USDT |
189,989.0398 |
0.9800 USDT |
0.7159 USDT |
0.7340 USDT |
0.7394 USDT |
| 2022-03-19 |
0.8231 USDT |
365,834.0522 |
0.4291 USDT |
0.3916 USDT |
0.4323 USDT |
0.9846 USDT |
| 2022-03-18 |
0.4139 USDT |
10,767.9692 |
0.4104 USDT |
0.4010 USDT |
0.4045 USDT |
0.4352 USDT |
| 2022-03-17 |
0.4234 USDT |
19,812.5631 |
0.4334 USDT |
0.3756 USDT |
0.4104 USDT |
0.4104 USDT |
| 2022-03-16 |
0.4227 USDT |
31,994.6270 |
0.4077 USDT |
0.3679 USDT |
0.3958 USDT |
0.4398 USDT |
| 2022-03-15 |
0.4292 USDT |
16,826.1358 |
0.4241 USDT |
0.3523 USDT |
0.3945 USDT |
0.4043 USDT |
| 2022-03-14 |
0.4109 USDT |
23,756.5824 |
0.3932 USDT |
0.3500 USDT |
0.3924 USDT |
0.4312 USDT |
| 2022-03-13 |
0.4376 USDT |
17,435.5418 |
0.4199 USDT |
0.3939 USDT |
0.3993 USDT |
0.4101 USDT |
| 2022-03-12 |
0.4032 USDT |
17,836.6221 |
0.4113 USDT |
0.3786 USDT |
0.4001 USDT |
0.4199 USDT |