Identifier on Kucoin: BB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.1747 USDT |
1,927,207.5900 |
0.1734 USDT |
0.1674 USDT |
0.1812 USDT |
0.1710 USDT |
| 2025-02-22 |
0.1738 USDT |
3,309,739.9500 |
0.1541 USDT |
0.1532 USDT |
0.1885 USDT |
0.1725 USDT |
| 2025-02-21 |
0.1639 USDT |
1,686,006.7600 |
0.1598 USDT |
0.1529 USDT |
0.1721 USDT |
0.1545 USDT |
| 2025-02-20 |
0.1581 USDT |
787,599.1200 |
0.1537 USDT |
0.1526 USDT |
0.1615 USDT |
0.1608 USDT |
| 2025-02-19 |
0.1549 USDT |
441,980.2600 |
0.1526 USDT |
0.1499 USDT |
0.1576 USDT |
0.1531 USDT |
| 2025-02-18 |
0.1547 USDT |
1,197,435.6700 |
0.1645 USDT |
0.1437 USDT |
0.1662 USDT |
0.1516 USDT |
| 2025-02-17 |
0.1683 USDT |
778,906.6000 |
0.1712 USDT |
0.1604 USDT |
0.1743 USDT |
0.1645 USDT |
| 2025-02-16 |
0.1750 USDT |
469,731.3700 |
0.1763 USDT |
0.1707 USDT |
0.1797 USDT |
0.1709 USDT |
| 2025-02-15 |
0.1760 USDT |
2,862,774.7700 |
0.1855 USDT |
0.1724 USDT |
0.1909 USDT |
0.1764 USDT |
| 2025-02-14 |
0.1913 USDT |
1,751,116.3252 |
0.1847 USDT |
0.1809 USDT |
0.1942 USDT |
0.1923 USDT |
| 2025-02-13 |
0.1858 USDT |
1,987,453.3800 |
0.1931 USDT |
0.1791 USDT |
0.1956 USDT |
0.1848 USDT |
| 2025-02-12 |
0.1776 USDT |
1,588,306.5100 |
0.1778 USDT |
0.1604 USDT |
0.1876 USDT |
0.1858 USDT |
| 2025-02-11 |
0.1886 USDT |
1,746,002.8300 |
0.1889 USDT |
0.1780 USDT |
0.1979 USDT |
0.1787 USDT |
| 2025-02-10 |
0.1848 USDT |
6,044,373.9300 |
0.1736 USDT |
0.1648 USDT |
0.1981 USDT |
0.1868 USDT |
| 2025-02-09 |
0.1798 USDT |
1,193,722.3900 |
0.1786 USDT |
0.1727 USDT |
0.1875 USDT |
0.1753 USDT |
| 2025-02-08 |
0.1695 USDT |
1,346,680.4500 |
0.1669 USDT |
0.1641 USDT |
0.1798 USDT |
0.1779 USDT |
| 2025-02-07 |
0.1728 USDT |
1,453,506.3500 |
0.1656 USDT |
0.1650 USDT |
0.1819 USDT |
0.1713 USDT |
| 2025-02-06 |
0.1724 USDT |
1,994,463.6600 |
0.1789 USDT |
0.1635 USDT |
0.1817 USDT |
0.1658 USDT |
| 2025-02-05 |
0.1818 USDT |
2,088,879.4500 |
0.1819 USDT |
0.1754 USDT |
0.1884 USDT |
0.1784 USDT |
| 2025-02-04 |
0.1824 USDT |
1,686,754.1800 |
0.1997 USDT |
0.1729 USDT |
0.2009 USDT |
0.1844 USDT |
| 2025-02-03 |
0.1727 USDT |
9,052,182.0500 |
0.1965 USDT |
0.1400 USDT |
0.1965 USDT |
0.1916 USDT |
| 2025-02-02 |
0.2243 USDT |
3,340,335.9700 |
0.2421 USDT |
0.1972 USDT |
0.2489 USDT |
0.2050 USDT |
| 2025-02-01 |
0.2657 USDT |
373,428.2000 |
0.2709 USDT |
0.2468 USDT |
0.2760 USDT |
0.2468 USDT |
| 2025-01-31 |
0.2792 USDT |
564,412.4800 |
0.2697 USDT |
0.2662 USDT |
0.2905 USDT |
0.2790 USDT |
| 2025-01-30 |
0.2685 USDT |
531,523.8700 |
0.2617 USDT |
0.2584 USDT |
0.2756 USDT |
0.2709 USDT |
| 2025-01-29 |
0.2551 USDT |
619,789.7400 |
0.2459 USDT |
0.2440 USDT |
0.2641 USDT |
0.2633 USDT |
| 2025-01-28 |
0.2650 USDT |
521,057.0700 |
0.2749 USDT |
0.2476 USDT |
0.2776 USDT |
0.2480 USDT |
| 2025-01-27 |
0.2641 USDT |
1,191,404.1100 |
0.2803 USDT |
0.2492 USDT |
0.2824 USDT |
0.2745 USDT |
| 2025-01-26 |
0.2943 USDT |
331,906.4400 |
0.2856 USDT |
0.2854 USDT |
0.2987 USDT |
0.2946 USDT |
| 2025-01-25 |
0.2858 USDT |
357,701.4600 |
0.2860 USDT |
0.2782 USDT |
0.2913 USDT |
0.2872 USDT |
| 2025-01-24 |
0.2975 USDT |
400,843.1900 |
0.2982 USDT |
0.2849 USDT |
0.3078 USDT |
0.2987 USDT |
| 2025-01-23 |
0.2956 USDT |
288,308.3900 |
0.3002 USDT |
0.2867 USDT |
0.3046 USDT |
0.3015 USDT |
| 2025-01-22 |
0.3080 USDT |
465,762.1300 |
0.3099 USDT |
0.3026 USDT |
0.3130 USDT |
0.3035 USDT |
| 2025-01-21 |
0.3012 USDT |
1,102,226.1100 |
0.3023 USDT |
0.2841 USDT |
0.3182 USDT |
0.3095 USDT |
| 2025-01-20 |
0.3055 USDT |
3,275,824.4600 |
0.2980 USDT |
0.2779 USDT |
0.3286 USDT |
0.3071 USDT |
| 2025-01-19 |
0.3189 USDT |
1,799,047.9200 |
0.3295 USDT |
0.2989 USDT |
0.3426 USDT |
0.3143 USDT |
| 2025-01-18 |
0.3374 USDT |
808,166.7400 |
0.3668 USDT |
0.3217 USDT |
0.3720 USDT |
0.3273 USDT |
| 2025-01-17 |
0.3603 USDT |
574,077.4200 |
0.3470 USDT |
0.3447 USDT |
0.3692 USDT |
0.3633 USDT |
| 2025-01-16 |
0.3462 USDT |
570,268.7800 |
0.3549 USDT |
0.3358 USDT |
0.3564 USDT |
0.3506 USDT |
| 2025-01-15 |
0.3390 USDT |
655,559.5700 |
0.3450 USDT |
0.3223 USDT |
0.3528 USDT |
0.3528 USDT |
| 2025-01-14 |
0.3286 USDT |
314,876.6000 |
0.3186 USDT |
0.3167 USDT |
0.3372 USDT |
0.3331 USDT |
| 2025-01-13 |
0.3085 USDT |
902,836.3100 |
0.3362 USDT |
0.2927 USDT |
0.3469 USDT |
0.2996 USDT |
| 2025-01-12 |
0.3421 USDT |
146,154.6800 |
0.3475 USDT |
0.3358 USDT |
0.3483 USDT |
0.3358 USDT |
| 2025-01-11 |
0.3483 USDT |
144,188.0200 |
0.3535 USDT |
0.3408 USDT |
0.3554 USDT |
0.3487 USDT |
| 2025-01-10 |
0.3537 USDT |
437,936.0200 |
0.3506 USDT |
0.3440 USDT |
0.3663 USDT |
0.3570 USDT |
| 2025-01-09 |
0.3598 USDT |
427,344.1900 |
0.3675 USDT |
0.3410 USDT |
0.3750 USDT |
0.3537 USDT |
| 2025-01-08 |
0.3756 USDT |
405,422.6200 |
0.3929 USDT |
0.3666 USDT |
0.3952 USDT |
0.3700 USDT |
| 2025-01-07 |
0.4282 USDT |
782,570.7100 |
0.4605 USDT |
0.3994 USDT |
0.4618 USDT |
0.4000 USDT |
| 2025-01-06 |
0.4583 USDT |
388,960.6400 |
0.4624 USDT |
0.4437 USDT |
0.4771 USDT |
0.4647 USDT |
| 2025-01-05 |
0.4559 USDT |
318,580.6900 |
0.4570 USDT |
0.4452 USDT |
0.4676 USDT |
0.4458 USDT |