Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.2944 USDT |
108,671.3580 |
0.2914 USDT |
0.2905 USDT |
0.2920 USDT |
0.2944 USDT |
| 2024-03-29 |
0.3081 USDT |
113,800.1089 |
0.3098 USDT |
0.2960 USDT |
0.2987 USDT |
0.2978 USDT |
| 2024-03-28 |
0.3169 USDT |
100,645.9564 |
0.3295 USDT |
0.3080 USDT |
0.3101 USDT |
0.3101 USDT |
| 2024-03-27 |
0.3275 USDT |
103,381.3128 |
0.3331 USDT |
0.3180 USDT |
0.3231 USDT |
0.3213 USDT |
| 2024-03-26 |
0.3251 USDT |
79,331.7406 |
0.3209 USDT |
0.3188 USDT |
0.3205 USDT |
0.3339 USDT |
| 2024-03-25 |
0.3054 USDT |
97,053.8971 |
0.3020 USDT |
0.2985 USDT |
0.3017 USDT |
0.3174 USDT |
| 2024-03-24 |
0.3017 USDT |
64,383.1522 |
0.3016 USDT |
0.2954 USDT |
0.2980 USDT |
0.3016 USDT |
| 2024-03-23 |
0.2936 USDT |
160,475.7608 |
0.2864 USDT |
0.2760 USDT |
0.2804 USDT |
0.3044 USDT |
| 2024-03-22 |
0.2791 USDT |
103,003.9976 |
0.2943 USDT |
0.2704 USDT |
0.2718 USDT |
0.2718 USDT |
| 2024-03-21 |
0.2951 USDT |
76,189.5081 |
0.3000 USDT |
0.2850 USDT |
0.2890 USDT |
0.3013 USDT |
| 2024-03-20 |
0.2936 USDT |
78,016.0339 |
0.2923 USDT |
0.2889 USDT |
0.2927 USDT |
0.2946 USDT |
| 2024-03-19 |
0.2973 USDT |
104,758.4688 |
0.2996 USDT |
0.2930 USDT |
0.2951 USDT |
0.2944 USDT |
| 2024-03-18 |
0.3015 USDT |
101,435.3772 |
0.3181 USDT |
0.2913 USDT |
0.2987 USDT |
0.2969 USDT |
| 2024-03-17 |
0.3350 USDT |
60,118.7269 |
0.3424 USDT |
0.3245 USDT |
0.3303 USDT |
0.3330 USDT |
| 2024-03-16 |
0.3337 USDT |
142,121.8688 |
0.3224 USDT |
0.3100 USDT |
0.3222 USDT |
0.3343 USDT |
| 2024-03-15 |
0.3247 USDT |
95,071.6178 |
0.3221 USDT |
0.3130 USDT |
0.3158 USDT |
0.3356 USDT |
| 2024-03-14 |
0.3129 USDT |
117,528.8306 |
0.3199 USDT |
0.3007 USDT |
0.3030 USDT |
0.3248 USDT |
| 2024-03-13 |
0.3113 USDT |
70,081.0554 |
0.3157 USDT |
0.3047 USDT |
0.3068 USDT |
0.3130 USDT |
| 2024-03-12 |
0.3115 USDT |
73,430.9476 |
0.2982 USDT |
0.2974 USDT |
0.3026 USDT |
0.3083 USDT |
| 2024-03-11 |
0.2879 USDT |
128,339.2813 |
0.2932 USDT |
0.2811 USDT |
0.2818 USDT |
0.2881 USDT |
| 2024-03-10 |
0.2956 USDT |
114,928.0167 |
0.2947 USDT |
0.2889 USDT |
0.2939 USDT |
0.2942 USDT |
| 2024-03-09 |
0.2892 USDT |
93,176.1361 |
0.2875 USDT |
0.2858 USDT |
0.2877 USDT |
0.2959 USDT |
| 2024-03-08 |
0.2989 USDT |
110,251.3567 |
0.2957 USDT |
0.2810 USDT |
0.2855 USDT |
0.2877 USDT |
| 2024-03-07 |
0.2909 USDT |
90,356.8744 |
0.3095 USDT |
0.2810 USDT |
0.2857 USDT |
0.2938 USDT |
| 2024-03-06 |
0.3339 USDT |
86,178.5789 |
0.3390 USDT |
0.3155 USDT |
0.3303 USDT |
0.3300 USDT |
| 2024-03-05 |
0.2620 USDT |
345,401.4889 |
0.2966 USDT |
0.2324 USDT |
0.2394 USDT |
0.3077 USDT |
| 2024-03-04 |
0.3150 USDT |
126,890.2787 |
0.3476 USDT |
0.2966 USDT |
0.3008 USDT |
0.3252 USDT |
| 2024-03-03 |
0.3633 USDT |
127,681.8417 |
0.3783 USDT |
0.3266 USDT |
0.3288 USDT |
0.3284 USDT |
| 2024-03-02 |
0.4127 USDT |
55,004.8843 |
0.4312 USDT |
0.3907 USDT |
0.3945 USDT |
0.3907 USDT |
| 2024-03-01 |
0.4228 USDT |
89,922.4248 |
0.3654 USDT |
0.3624 USDT |
0.3680 USDT |
0.4370 USDT |
| 2024-02-29 |
0.3725 USDT |
85,691.6417 |
0.3586 USDT |
0.3566 USDT |
0.3606 USDT |
0.3660 USDT |
| 2024-02-28 |
0.3845 USDT |
54,955.9799 |
0.3939 USDT |
0.3673 USDT |
0.3728 USDT |
0.3674 USDT |
| 2024-02-27 |
0.4002 USDT |
81,587.9163 |
0.3817 USDT |
0.3600 USDT |
0.3642 USDT |
0.3941 USDT |
| 2024-02-26 |
0.3121 USDT |
129,679.4173 |
0.2880 USDT |
0.2870 USDT |
0.2889 USDT |
0.3693 USDT |
| 2024-02-25 |
0.2539 USDT |
100,349.2598 |
0.2466 USDT |
0.2408 USDT |
0.2432 USDT |
0.2760 USDT |
| 2024-02-24 |
0.2402 USDT |
118,037.0484 |
0.2396 USDT |
0.2343 USDT |
0.2359 USDT |
0.2490 USDT |
| 2024-02-23 |
0.2373 USDT |
121,427.0483 |
0.2357 USDT |
0.2339 USDT |
0.2365 USDT |
0.2400 USDT |
| 2024-02-22 |
0.2409 USDT |
139,265.6155 |
0.2470 USDT |
0.2357 USDT |
0.2381 USDT |
0.2367 USDT |
| 2024-02-21 |
0.2465 USDT |
100,886.0275 |
0.2463 USDT |
0.2446 USDT |
0.2471 USDT |
0.2458 USDT |
| 2024-02-20 |
0.2487 USDT |
133,681.1556 |
0.2495 USDT |
0.2453 USDT |
0.2472 USDT |
0.2465 USDT |
| 2024-02-19 |
0.2588 USDT |
115,261.9463 |
0.2468 USDT |
0.2457 USDT |
0.2487 USDT |
0.2483 USDT |
| 2024-02-18 |
0.2405 USDT |
161,733.5660 |
0.2366 USDT |
0.2365 USDT |
0.2379 USDT |
0.2467 USDT |
| 2024-02-17 |
0.2502 USDT |
120,229.1621 |
0.2514 USDT |
0.2419 USDT |
0.2430 USDT |
0.2430 USDT |
| 2024-02-16 |
0.2528 USDT |
129,375.2973 |
0.2565 USDT |
0.2468 USDT |
0.2485 USDT |
0.2500 USDT |
| 2024-02-15 |
0.2579 USDT |
136,138.6338 |
0.2680 USDT |
0.2446 USDT |
0.2490 USDT |
0.2473 USDT |
| 2024-02-14 |
0.2618 USDT |
155,181.3404 |
0.2601 USDT |
0.2496 USDT |
0.2607 USDT |
0.2694 USDT |
| 2024-02-13 |
0.2614 USDT |
142,429.6650 |
0.2412 USDT |
0.2394 USDT |
0.2423 USDT |
0.2594 USDT |
| 2024-02-12 |
0.2628 USDT |
98,949.7992 |
0.2740 USDT |
0.2344 USDT |
0.2405 USDT |
0.2344 USDT |
| 2024-02-11 |
0.2981 USDT |
113,844.9449 |
0.2765 USDT |
0.2746 USDT |
0.2769 USDT |
0.3148 USDT |
| 2024-02-10 |
0.2833 USDT |
50,281.6950 |
0.2505 USDT |
0.2505 USDT |
0.2802 USDT |
0.2799 USDT |