Identifier on Huobi: hbbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.2259 USDT |
191,156.2771 |
0.2201 USDT |
0.2077 USDT |
0.2202 USDT |
0.2306 USDT |
| 2024-02-08 |
0.2248 USDT |
118,827.7285 |
0.2221 USDT |
0.2213 USDT |
0.2230 USDT |
0.2295 USDT |
| 2024-02-07 |
0.2226 USDT |
197,410.8750 |
0.2227 USDT |
0.2213 USDT |
0.2230 USDT |
0.2214 USDT |
| 2024-02-06 |
0.2181 USDT |
131,429.3678 |
0.2185 USDT |
0.2080 USDT |
0.2153 USDT |
0.2213 USDT |
| 2024-02-05 |
0.2271 USDT |
169,316.9009 |
0.2293 USDT |
0.2143 USDT |
0.2253 USDT |
0.2192 USDT |
| 2024-02-04 |
0.2288 USDT |
111,020.5654 |
0.2307 USDT |
0.2275 USDT |
0.2284 USDT |
0.2279 USDT |
| 2024-02-03 |
0.2392 USDT |
152,906.6551 |
0.2438 USDT |
0.2307 USDT |
0.2324 USDT |
0.2312 USDT |
| 2024-02-02 |
0.2448 USDT |
121,393.8370 |
0.2483 USDT |
0.2417 USDT |
0.2425 USDT |
0.2498 USDT |
| 2024-02-01 |
0.2680 USDT |
85,426.8557 |
0.2489 USDT |
0.2476 USDT |
0.2522 USDT |
0.2970 USDT |
| 2024-01-31 |
0.2581 USDT |
75,503.4891 |
0.2718 USDT |
0.2431 USDT |
0.2445 USDT |
0.2438 USDT |
| 2024-01-30 |
0.2715 USDT |
79,000.1890 |
0.2329 USDT |
0.2319 USDT |
0.2361 USDT |
0.2776 USDT |
| 2024-01-29 |
0.2076 USDT |
140,319.2356 |
0.1990 USDT |
0.1979 USDT |
0.1992 USDT |
0.2294 USDT |
| 2024-01-28 |
0.1996 USDT |
182,896.2009 |
0.2021 USDT |
0.1957 USDT |
0.1988 USDT |
0.1980 USDT |
| 2024-01-27 |
0.2088 USDT |
123,613.8700 |
0.2094 USDT |
0.2064 USDT |
0.2081 USDT |
0.2074 USDT |
| 2024-01-26 |
0.2043 USDT |
151,583.6840 |
0.1991 USDT |
0.1981 USDT |
0.1995 USDT |
0.2097 USDT |
| 2024-01-25 |
0.1973 USDT |
146,751.3656 |
0.1979 USDT |
0.1803 USDT |
0.1971 USDT |
0.1992 USDT |
| 2024-01-24 |
0.1963 USDT |
213,225.7488 |
0.1807 USDT |
0.1801 USDT |
0.1821 USDT |
0.1982 USDT |
| 2024-01-23 |
0.1806 USDT |
172,487.2769 |
0.1819 USDT |
0.1686 USDT |
0.1706 USDT |
0.1764 USDT |
| 2024-01-22 |
0.1842 USDT |
135,030.1399 |
0.1858 USDT |
0.1799 USDT |
0.1823 USDT |
0.1825 USDT |
| 2024-01-21 |
0.1829 USDT |
180,280.9258 |
0.1835 USDT |
0.1650 USDT |
0.1821 USDT |
0.1798 USDT |
| 2024-01-20 |
0.2067 USDT |
78,077.7389 |
0.2103 USDT |
0.1938 USDT |
0.1979 USDT |
0.1940 USDT |
| 2024-01-19 |
0.2047 USDT |
348,471.8937 |
0.2352 USDT |
0.1729 USDT |
0.1972 USDT |
0.2010 USDT |
| 2024-01-18 |
0.2900 USDT |
182,998.6871 |
0.3040 USDT |
0.2330 USDT |
0.2385 USDT |
0.2385 USDT |
| 2024-01-17 |
0.2911 USDT |
81,610.8421 |
0.2993 USDT |
0.2847 USDT |
0.2907 USDT |
0.2913 USDT |
| 2024-01-16 |
0.3113 USDT |
133,469.8572 |
0.3204 USDT |
0.2909 USDT |
0.2998 USDT |
0.2982 USDT |
| 2024-01-15 |
0.3361 USDT |
133,262.1221 |
0.3630 USDT |
0.3100 USDT |
0.3153 USDT |
0.3230 USDT |
| 2024-01-14 |
0.3558 USDT |
108,782.9121 |
0.3449 USDT |
0.3441 USDT |
0.3469 USDT |
0.3698 USDT |
| 2024-01-13 |
0.3406 USDT |
45,366.5385 |
0.3537 USDT |
0.3333 USDT |
0.3359 USDT |
0.3378 USDT |
| 2024-01-12 |
0.4134 USDT |
115,365.6709 |
0.3418 USDT |
0.3381 USDT |
0.3430 USDT |
0.3480 USDT |
| 2024-01-11 |
0.3329 USDT |
18,942.0389 |
0.3232 USDT |
0.3210 USDT |
0.3233 USDT |
0.3434 USDT |
| 2024-01-10 |
0.3366 USDT |
25,125.2308 |
0.3509 USDT |
0.3299 USDT |
0.3317 USDT |
0.3380 USDT |
| 2024-01-09 |
0.3440 USDT |
21,873.7592 |
0.3411 USDT |
0.3378 USDT |
0.3402 USDT |
0.3426 USDT |
| 2024-01-08 |
0.3172 USDT |
41,616.7811 |
0.3170 USDT |
0.3040 USDT |
0.3066 USDT |
0.3399 USDT |
| 2024-01-07 |
0.3335 USDT |
19,536.9648 |
0.3370 USDT |
0.3197 USDT |
0.3224 USDT |
0.3197 USDT |
| 2024-01-06 |
0.3211 USDT |
84,847.3090 |
0.3659 USDT |
0.2827 USDT |
0.3048 USDT |
0.3353 USDT |
| 2024-01-05 |
0.4074 USDT |
24,012.3347 |
0.4437 USDT |
0.3750 USDT |
0.3789 USDT |
0.3750 USDT |
| 2024-01-04 |
0.4285 USDT |
36,309.6340 |
0.4384 USDT |
0.4158 USDT |
0.4196 USDT |
0.4191 USDT |
| 2024-01-03 |
0.4556 USDT |
22,870.7504 |
0.4643 USDT |
0.4237 USDT |
0.4324 USDT |
0.4426 USDT |
| 2024-01-02 |
0.4945 USDT |
21,147.4150 |
0.5009 USDT |
0.4775 USDT |
0.4823 USDT |
0.4799 USDT |
| 2024-01-01 |
0.4919 USDT |
14,482.4297 |
0.4707 USDT |
0.4664 USDT |
0.4707 USDT |
0.5040 USDT |
| 2023-12-31 |
0.5016 USDT |
29,529.1314 |
0.5233 USDT |
0.4773 USDT |
0.4899 USDT |
0.4789 USDT |
| 2023-12-30 |
0.5294 USDT |
18,789.3587 |
0.5313 USDT |
0.5181 USDT |
0.5226 USDT |
0.5216 USDT |
| 2023-12-29 |
0.4870 USDT |
26,227.7078 |
0.5254 USDT |
0.4419 USDT |
0.4896 USDT |
0.5005 USDT |
| 2023-12-28 |
0.5247 USDT |
21,617.5554 |
0.5450 USDT |
0.5000 USDT |
0.5083 USDT |
0.5258 USDT |
| 2023-12-27 |
0.5559 USDT |
19,957.8863 |
0.5381 USDT |
0.5300 USDT |
0.5422 USDT |
0.5457 USDT |
| 2023-12-26 |
0.5807 USDT |
60,835.0388 |
0.6198 USDT |
0.5100 USDT |
0.5238 USDT |
0.5270 USDT |
| 2023-12-25 |
0.6246 USDT |
19,542.0149 |
0.6435 USDT |
0.5926 USDT |
0.6083 USDT |
0.6194 USDT |
| 2023-12-24 |
0.6894 USDT |
72,729.9384 |
0.6242 USDT |
0.6106 USDT |
0.6311 USDT |
0.6980 USDT |
| 2023-12-23 |
0.6065 USDT |
17,966.7343 |
0.5902 USDT |
0.5736 USDT |
0.5813 USDT |
0.6400 USDT |
| 2023-12-22 |
0.6473 USDT |
144,007.9657 |
0.5812 USDT |
0.5457 USDT |
0.5823 USDT |
0.5947 USDT |