Identifier on Kucoin: BB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-06 |
0.2932 USDT |
1,297,491.1000 |
0.2713 USDT |
0.2713 USDT |
0.3059 USDT |
0.2979 USDT |
| 2024-08-05 |
0.2687 USDT |
4,613,000.0400 |
0.3071 USDT |
0.2397 USDT |
0.3100 USDT |
0.2700 USDT |
| 2024-08-04 |
0.3135 USDT |
792,211.5700 |
0.3205 USDT |
0.2910 USDT |
0.3395 USDT |
0.2992 USDT |
| 2024-08-03 |
0.3360 USDT |
628,548.5400 |
0.3408 USDT |
0.3143 USDT |
0.3543 USDT |
0.3184 USDT |
| 2024-08-02 |
0.3665 USDT |
868,660.3900 |
0.3815 USDT |
0.3458 USDT |
0.3901 USDT |
0.3487 USDT |
| 2024-08-01 |
0.3733 USDT |
240,911.4200 |
0.3917 USDT |
0.3528 USDT |
0.3946 USDT |
0.3568 USDT |
| 2024-07-31 |
0.4036 USDT |
338,614.3900 |
0.3956 USDT |
0.3882 USDT |
0.4172 USDT |
0.3998 USDT |
| 2024-07-30 |
0.4111 USDT |
289,433.3600 |
0.4067 USDT |
0.3985 USDT |
0.4177 USDT |
0.3985 USDT |
| 2024-07-29 |
0.4126 USDT |
508,065.6100 |
0.4036 USDT |
0.4002 USDT |
0.4231 USDT |
0.4099 USDT |
| 2024-07-28 |
0.4057 USDT |
372,263.7600 |
0.4092 USDT |
0.3951 USDT |
0.4137 USDT |
0.4047 USDT |
| 2024-07-27 |
0.4106 USDT |
704,105.8700 |
0.4116 USDT |
0.3955 USDT |
0.4237 USDT |
0.4132 USDT |
| 2024-07-26 |
0.4045 USDT |
621,189.4900 |
0.3837 USDT |
0.3818 USDT |
0.4187 USDT |
0.4115 USDT |
| 2024-07-25 |
0.3806 USDT |
1,650,466.5200 |
0.3928 USDT |
0.3486 USDT |
0.4001 USDT |
0.3814 USDT |
| 2024-07-24 |
0.4015 USDT |
507,333.9200 |
0.3940 USDT |
0.3934 USDT |
0.4123 USDT |
0.3993 USDT |
| 2024-07-23 |
0.4238 USDT |
1,693,580.6300 |
0.4291 USDT |
0.3934 USDT |
0.4457 USDT |
0.4029 USDT |
| 2024-07-22 |
0.4709 USDT |
1,227,141.4400 |
0.4881 USDT |
0.4410 USDT |
0.4965 USDT |
0.4410 USDT |
| 2024-07-21 |
0.4870 USDT |
1,057,276.4800 |
0.4789 USDT |
0.4615 USDT |
0.5091 USDT |
0.4878 USDT |
| 2024-07-20 |
0.4905 USDT |
1,388,409.0000 |
0.4847 USDT |
0.4713 USDT |
0.5128 USDT |
0.4726 USDT |
| 2024-07-19 |
0.4691 USDT |
751,209.8300 |
0.4838 USDT |
0.4580 USDT |
0.4843 USDT |
0.4780 USDT |
| 2024-07-18 |
0.4664 USDT |
942,232.2300 |
0.4624 USDT |
0.4411 USDT |
0.4795 USDT |
0.4730 USDT |
| 2024-07-17 |
0.4708 USDT |
717,016.6200 |
0.4728 USDT |
0.4556 USDT |
0.4857 USDT |
0.4651 USDT |
| 2024-07-16 |
0.4780 USDT |
1,742,018.0300 |
0.5078 USDT |
0.4512 USDT |
0.5241 USDT |
0.4715 USDT |
| 2024-07-15 |
0.4878 USDT |
1,631,569.5400 |
0.4746 USDT |
0.4641 USDT |
0.5201 USDT |
0.5098 USDT |
| 2024-07-14 |
0.4804 USDT |
875,478.5300 |
0.4760 USDT |
0.4655 USDT |
0.4964 USDT |
0.4752 USDT |
| 2024-07-13 |
0.4565 USDT |
2,066,310.1100 |
0.4122 USDT |
0.4118 USDT |
0.4819 USDT |
0.4740 USDT |
| 2024-07-12 |
0.4097 USDT |
1,031,649.7300 |
0.4216 USDT |
0.3992 USDT |
0.4411 USDT |
0.4060 USDT |
| 2024-07-11 |
0.4368 USDT |
1,053,417.8200 |
0.4364 USDT |
0.4196 USDT |
0.4527 USDT |
0.4240 USDT |
| 2024-07-10 |
0.4358 USDT |
1,586,951.4000 |
0.4180 USDT |
0.4070 USDT |
0.4549 USDT |
0.4407 USDT |
| 2024-07-09 |
0.4104 USDT |
2,026,723.8800 |
0.4174 USDT |
0.3958 USDT |
0.4372 USDT |
0.4171 USDT |
| 2024-07-08 |
0.4096 USDT |
1,684,686.7500 |
0.3912 USDT |
0.3697 USDT |
0.4486 USDT |
0.4116 USDT |
| 2024-07-07 |
0.4116 USDT |
1,814,104.2500 |
0.4077 USDT |
0.3914 USDT |
0.4391 USDT |
0.4091 USDT |
| 2024-07-06 |
0.3643 USDT |
1,800,577.9186 |
0.3170 USDT |
0.3164 USDT |
0.4042 USDT |
0.3981 USDT |
| 2024-07-05 |
0.3212 USDT |
2,104,957.2200 |
0.3556 USDT |
0.3030 USDT |
0.3556 USDT |
0.3181 USDT |
| 2024-07-04 |
0.3913 USDT |
697,754.4600 |
0.4045 USDT |
0.3744 USDT |
0.4127 USDT |
0.3783 USDT |
| 2024-07-03 |
0.4352 USDT |
698,577.6100 |
0.4615 USDT |
0.4080 USDT |
0.4667 USDT |
0.4087 USDT |
| 2024-07-02 |
0.4556 USDT |
391,468.1800 |
0.4600 USDT |
0.4460 USDT |
0.4659 USDT |
0.4611 USDT |
| 2024-07-01 |
0.4643 USDT |
547,767.9800 |
0.4727 USDT |
0.4476 USDT |
0.4796 USDT |
0.4587 USDT |
| 2024-06-30 |
0.4534 USDT |
2,104,198.4700 |
0.4213 USDT |
0.4127 USDT |
0.4781 USDT |
0.4735 USDT |
| 2024-06-29 |
0.4338 USDT |
858,306.6700 |
0.4281 USDT |
0.4171 USDT |
0.4528 USDT |
0.4203 USDT |
| 2024-06-28 |
0.4342 USDT |
962,722.9500 |
0.4439 USDT |
0.4212 USDT |
0.4493 USDT |
0.4269 USDT |
| 2024-06-27 |
0.4492 USDT |
2,508,708.3499 |
0.4400 USDT |
0.4260 USDT |
0.4781 USDT |
0.4486 USDT |
| 2024-06-26 |
0.4358 USDT |
2,042,494.8500 |
0.4388 USDT |
0.4193 USDT |
0.4520 USDT |
0.4336 USDT |
| 2024-06-25 |
0.4081 USDT |
2,211,812.3200 |
0.3767 USDT |
0.3760 USDT |
0.4406 USDT |
0.4335 USDT |
| 2024-06-24 |
0.3648 USDT |
2,263,249.4900 |
0.3671 USDT |
0.3372 USDT |
0.3825 USDT |
0.3782 USDT |
| 2024-06-23 |
0.3988 USDT |
1,787,623.2700 |
0.3972 USDT |
0.3624 USDT |
0.4328 USDT |
0.3671 USDT |
| 2024-06-22 |
0.3938 USDT |
1,401,469.9418 |
0.3950 USDT |
0.3806 USDT |
0.4076 USDT |
0.3977 USDT |
| 2024-06-21 |
0.4045 USDT |
2,788,263.3400 |
0.3953 USDT |
0.3801 USDT |
0.4298 USDT |
0.3968 USDT |
| 2024-06-20 |
0.3993 USDT |
1,378,817.7200 |
0.3994 USDT |
0.3789 USDT |
0.4196 USDT |
0.3967 USDT |
| 2024-06-19 |
0.4163 USDT |
1,583,018.4993 |
0.4083 USDT |
0.3939 USDT |
0.4356 USDT |
0.4007 USDT |
| 2024-06-18 |
0.3998 USDT |
3,635,151.8600 |
0.4394 USDT |
0.3667 USDT |
0.4398 USDT |
0.4086 USDT |