Identifier on Kucoin: BBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
0.0283 USDT |
13,711,010.4187 BBC |
0.0290 USDT |
0.0250 USDT |
0.0295 USDT |
0.0269 USDT |
| 2023-02-08 |
0.0301 USDT |
15,678,230.5206 BBC |
0.0321 USDT |
0.0280 USDT |
0.0321 USDT |
0.0288 USDT |
| 2023-02-07 |
0.0302 USDT |
17,774,952.9579 BBC |
0.0294 USDT |
0.0290 USDT |
0.0317 USDT |
0.0310 USDT |
| 2023-02-06 |
0.0291 USDT |
24,686,043.8996 BBC |
0.0287 USDT |
0.0280 USDT |
0.0308 USDT |
0.0295 USDT |
| 2023-02-05 |
0.0295 USDT |
23,823,839.4740 BBC |
0.0305 USDT |
0.0270 USDT |
0.0308 USDT |
0.0287 USDT |
| 2023-02-04 |
0.0293 USDT |
16,520,282.4947 BBC |
0.0288 USDT |
0.0284 USDT |
0.0309 USDT |
0.0306 USDT |
| 2023-02-03 |
0.0284 USDT |
13,326,311.1794 BBC |
0.0281 USDT |
0.0279 USDT |
0.0290 USDT |
0.0288 USDT |
| 2023-02-02 |
0.0283 USDT |
15,460,777.0035 BBC |
0.0283 USDT |
0.0275 USDT |
0.0289 USDT |
0.0279 USDT |
| 2023-02-01 |
0.0269 USDT |
15,532,395.4326 BBC |
0.0266 USDT |
0.0260 USDT |
0.0284 USDT |
0.0280 USDT |
| 2023-01-31 |
0.0261 USDT |
10,205,659.4100 BBC |
0.0250 USDT |
0.0240 USDT |
0.0277 USDT |
0.0265 USDT |
| 2023-01-30 |
0.0268 USDT |
14,488,550.7851 BBC |
0.0274 USDT |
0.0248 USDT |
0.0280 USDT |
0.0249 USDT |
| 2023-01-29 |
0.0288 USDT |
11,518,909.8095 BBC |
0.0298 USDT |
0.0272 USDT |
0.0306 USDT |
0.0273 USDT |
| 2023-01-28 |
0.0292 USDT |
5,701,691.6545 BBC |
0.0275 USDT |
0.0274 USDT |
0.0313 USDT |
0.0298 USDT |
| 2023-01-27 |
0.0265 USDT |
6,118,142.0259 BBC |
0.0251 USDT |
0.0243 USDT |
0.0297 USDT |
0.0281 USDT |
| 2023-01-26 |
0.0245 USDT |
6,007,589.7125 BBC |
0.0247 USDT |
0.0238 USDT |
0.0255 USDT |
0.0249 USDT |
| 2023-01-25 |
0.0245 USDT |
7,894,408.5768 BBC |
0.0250 USDT |
0.0237 USDT |
0.0252 USDT |
0.0244 USDT |
| 2023-01-24 |
0.0262 USDT |
8,509,263.8443 BBC |
0.0257 USDT |
0.0254 USDT |
0.0285 USDT |
0.0264 USDT |
| 2023-01-23 |
0.0259 USDT |
9,783,480.0202 BBC |
0.0271 USDT |
0.0240 USDT |
0.0277 USDT |
0.0257 USDT |
| 2023-01-22 |
0.0279 USDT |
7,716,657.7249 BBC |
0.0275 USDT |
0.0269 USDT |
0.0291 USDT |
0.0274 USDT |
| 2023-01-21 |
0.0284 USDT |
9,807,705.6916 BBC |
0.0284 USDT |
0.0273 USDT |
0.0298 USDT |
0.0275 USDT |
| 2023-01-20 |
0.0265 USDT |
9,526,593.3105 BBC |
0.0250 USDT |
0.0246 USDT |
0.0300 USDT |
0.0283 USDT |
| 2023-01-19 |
0.0259 USDT |
12,837,157.4354 BBC |
0.0289 USDT |
0.0238 USDT |
0.0294 USDT |
0.0248 USDT |
| 2023-01-18 |
0.0282 USDT |
32,381,629.0024 BBC |
0.0281 USDT |
0.0213 USDT |
0.0360 USDT |
0.0291 USDT |
| 2023-01-17 |
0.0220 USDT |
22,018,304.2524 BBC |
0.0229 USDT |
0.0192 USDT |
0.0256 USDT |
0.0244 USDT |
| 2023-01-16 |
0.0231 USDT |
22,788,555.1721 BBC |
0.0230 USDT |
0.0195 USDT |
0.0267 USDT |
0.0234 USDT |
| 2023-01-15 |
0.0229 USDT |
16,447,668.4772 BBC |
0.0257 USDT |
0.0208 USDT |
0.0282 USDT |
0.0239 USDT |
| 2023-01-14 |
0.0289 USDT |
14,052,160.3152 BBC |
0.0327 USDT |
0.0252 USDT |
0.0335 USDT |
0.0256 USDT |
| 2023-01-13 |
0.0301 USDT |
15,715,876.4573 BBC |
0.0288 USDT |
0.0260 USDT |
0.0343 USDT |
0.0335 USDT |
| 2023-01-12 |
0.0262 USDT |
19,356,096.8571 BBC |
0.0209 USDT |
0.0191 USDT |
0.0384 USDT |
0.0271 USDT |
| 2023-01-11 |
0.0212 USDT |
21,635,403.6566 BBC |
0.0161 USDT |
0.0156 USDT |
0.0315 USDT |
0.0228 USDT |
| 2023-01-10 |
0.0166 USDT |
9,989,914.8787 BBC |
0.0172 USDT |
0.0158 USDT |
0.0173 USDT |
0.0161 USDT |
| 2023-01-09 |
0.0171 USDT |
12,878,711.7459 BBC |
0.0172 USDT |
0.0166 USDT |
0.0183 USDT |
0.0172 USDT |
| 2023-01-08 |
0.0166 USDT |
12,390,695.4339 BBC |
0.0166 USDT |
0.0163 USDT |
0.0172 USDT |
0.0172 USDT |
| 2023-01-07 |
0.0168 USDT |
9,642,805.9330 BBC |
0.0169 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-01-06 |
0.0176 USDT |
11,381,333.3266 BBC |
0.0180 USDT |
0.0167 USDT |
0.0185 USDT |
0.0169 USDT |
| 2023-01-05 |
0.0183 USDT |
8,624,810.3046 BBC |
0.0188 USDT |
0.0179 USDT |
0.0188 USDT |
0.0180 USDT |
| 2023-01-04 |
0.0188 USDT |
9,759,308.1437 BBC |
0.0193 USDT |
0.0185 USDT |
0.0195 USDT |
0.0187 USDT |
| 2023-01-03 |
0.0190 USDT |
9,785,589.7556 BBC |
0.0189 USDT |
0.0185 USDT |
0.0195 USDT |
0.0192 USDT |
| 2023-01-02 |
0.0193 USDT |
10,019,783.8367 BBC |
0.0193 USDT |
0.0186 USDT |
0.0200 USDT |
0.0191 USDT |
| 2023-01-01 |
0.0194 USDT |
10,172,617.5682 BBC |
0.0197 USDT |
0.0186 USDT |
0.0201 USDT |
0.0190 USDT |
| 2022-12-31 |
0.0197 USDT |
9,844,777.9591 BBC |
0.0198 USDT |
0.0192 USDT |
0.0201 USDT |
0.0195 USDT |
| 2022-12-30 |
0.0209 USDT |
11,037,488.7383 BBC |
0.0217 USDT |
0.0196 USDT |
0.0220 USDT |
0.0198 USDT |
| 2022-12-29 |
0.0224 USDT |
15,366,650.1340 BBC |
0.0233 USDT |
0.0215 USDT |
0.0234 USDT |
0.0218 USDT |
| 2022-12-28 |
0.0234 USDT |
16,729,458.2256 BBC |
0.0224 USDT |
0.0222 USDT |
0.0255 USDT |
0.0236 USDT |
| 2022-12-27 |
0.0225 USDT |
19,516,888.1867 BBC |
0.0226 USDT |
0.0220 USDT |
0.0232 USDT |
0.0224 USDT |
| 2022-12-26 |
0.0228 USDT |
18,075,085.2090 BBC |
0.0233 USDT |
0.0220 USDT |
0.0233 USDT |
0.0224 USDT |
| 2022-12-25 |
0.0237 USDT |
18,919,212.1858 BBC |
0.0255 USDT |
0.0223 USDT |
0.0255 USDT |
0.0234 USDT |
| 2022-12-24 |
0.0247 USDT |
19,938,142.7339 BBC |
0.0237 USDT |
0.0231 USDT |
0.0283 USDT |
0.0265 USDT |
| 2022-12-23 |
0.0228 USDT |
20,260,616.2712 BBC |
0.0229 USDT |
0.0215 USDT |
0.0253 USDT |
0.0237 USDT |
| 2022-12-22 |
0.0245 USDT |
17,582,060.9729 BBC |
0.0254 USDT |
0.0223 USDT |
0.0259 USDT |
0.0228 USDT |