Identifier on Kucoin: BBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
0.0261 USDT |
19,700,034.0565 BBC |
0.0261 USDT |
0.0249 USDT |
0.0280 USDT |
0.0256 USDT |
| 2022-12-20 |
0.0258 USDT |
20,919,926.6948 BBC |
0.0251 USDT |
0.0248 USDT |
0.0285 USDT |
0.0261 USDT |
| 2022-12-19 |
0.0264 USDT |
20,002,770.0341 BBC |
0.0271 USDT |
0.0250 USDT |
0.0275 USDT |
0.0251 USDT |
| 2022-12-18 |
0.0275 USDT |
15,858,186.8135 BBC |
0.0290 USDT |
0.0263 USDT |
0.0294 USDT |
0.0274 USDT |
| 2022-12-17 |
0.0291 USDT |
16,674,576.9546 BBC |
0.0289 USDT |
0.0284 USDT |
0.0301 USDT |
0.0292 USDT |
| 2022-12-16 |
0.0317 USDT |
13,384,721.8580 BBC |
0.0335 USDT |
0.0300 USDT |
0.0350 USDT |
0.0318 USDT |
| 2022-12-15 |
0.0312 USDT |
21,511,887.8356 BBC |
0.0323 USDT |
0.0250 USDT |
0.0365 USDT |
0.0274 USDT |
| 2022-12-14 |
0.0400 USDT |
68,856,511.1619 BBC |
0.0263 USDT |
0.0186 USDT |
0.2960 USDT |
0.0328 USDT |
| 2022-12-13 |
0.0262 USDT |
15,569,112.1266 BBC |
0.0274 USDT |
0.0243 USDT |
0.0283 USDT |
0.0256 USDT |
| 2022-12-12 |
0.0277 USDT |
16,839,227.6771 BBC |
0.0298 USDT |
0.0265 USDT |
0.0320 USDT |
0.0277 USDT |
| 2022-12-11 |
0.0293 USDT |
15,059,936.3361 BBC |
0.0340 USDT |
0.0281 USDT |
0.0341 USDT |
0.0292 USDT |
| 2022-12-10 |
0.0314 USDT |
14,805,466.0860 BBC |
0.0321 USDT |
0.0280 USDT |
0.0331 USDT |
0.0294 USDT |
| 2022-12-09 |
0.0329 USDT |
15,668,968.3649 BBC |
0.0358 USDT |
0.0310 USDT |
0.0359 USDT |
0.0322 USDT |
| 2022-12-08 |
0.0360 USDT |
12,837,350.8855 BBC |
0.0369 USDT |
0.0347 USDT |
0.0383 USDT |
0.0357 USDT |
| 2022-12-07 |
0.0375 USDT |
13,867,590.7048 BBC |
0.0401 USDT |
0.0350 USDT |
0.0404 USDT |
0.0374 USDT |
| 2022-12-06 |
0.0422 USDT |
11,255,441.5051 BBC |
0.0473 USDT |
0.0395 USDT |
0.0473 USDT |
0.0399 USDT |
| 2022-12-05 |
0.0464 USDT |
16,337,326.1689 BBC |
0.0453 USDT |
0.0430 USDT |
0.0529 USDT |
0.0473 USDT |
| 2022-12-04 |
0.0452 USDT |
20,165,288.4433 BBC |
0.0450 USDT |
0.0416 USDT |
0.0493 USDT |
0.0453 USDT |
| 2022-12-03 |
0.0431 USDT |
11,948,333.3216 BBC |
0.0430 USDT |
0.0420 USDT |
0.0441 USDT |
0.0431 USDT |
| 2022-12-02 |
0.0439 USDT |
14,766,793.2157 BBC |
0.0461 USDT |
0.0400 USDT |
0.0466 USDT |
0.0421 USDT |
| 2022-12-01 |
0.0515 USDT |
17,207,127.8997 BBC |
0.0533 USDT |
0.0500 USDT |
0.0544 USDT |
0.0506 USDT |
| 2022-11-30 |
0.0538 USDT |
14,995,829.5340 BBC |
0.0545 USDT |
0.0527 USDT |
0.0561 USDT |
0.0532 USDT |
| 2022-11-29 |
0.0556 USDT |
15,712,473.7176 BBC |
0.0585 USDT |
0.0530 USDT |
0.0586 USDT |
0.0546 USDT |
| 2022-11-28 |
0.0548 USDT |
17,987,475.3332 BBC |
0.0528 USDT |
0.0510 USDT |
0.0604 USDT |
0.0586 USDT |
| 2022-11-27 |
0.0562 USDT |
15,842,346.9099 BBC |
0.0565 USDT |
0.0556 USDT |
0.0569 USDT |
0.0558 USDT |
| 2022-11-26 |
0.0581 USDT |
13,300,095.5513 BBC |
0.0563 USDT |
0.0555 USDT |
0.0599 USDT |
0.0579 USDT |
| 2022-11-25 |
0.0584 USDT |
17,705,027.1418 BBC |
0.0607 USDT |
0.0556 USDT |
0.0612 USDT |
0.0563 USDT |
| 2022-11-24 |
0.0642 USDT |
13,409,093.5867 BBC |
0.0652 USDT |
0.0614 USDT |
0.0659 USDT |
0.0615 USDT |
| 2022-11-23 |
0.0660 USDT |
17,673,207.1906 BBC |
0.0613 USDT |
0.0600 USDT |
0.0700 USDT |
0.0653 USDT |
| 2022-11-22 |
0.0627 USDT |
15,236,793.2479 BBC |
0.0640 USDT |
0.0607 USDT |
0.0648 USDT |
0.0612 USDT |
| 2022-11-21 |
0.0636 USDT |
11,175,289.5248 BBC |
0.0647 USDT |
0.0626 USDT |
0.0648 USDT |
0.0635 USDT |
| 2022-11-20 |
0.0676 USDT |
14,496,527.9780 BBC |
0.0690 USDT |
0.0627 USDT |
0.0701 USDT |
0.0654 USDT |
| 2022-11-19 |
0.0703 USDT |
14,142,728.3817 BBC |
0.0711 USDT |
0.0673 USDT |
0.0750 USDT |
0.0693 USDT |
| 2022-11-18 |
0.0628 USDT |
12,503,919.7760 BBC |
0.0543 USDT |
0.0540 USDT |
0.0750 USDT |
0.0670 USDT |
| 2022-11-17 |
0.0558 USDT |
13,648,933.4642 BBC |
0.0631 USDT |
0.0523 USDT |
0.0661 USDT |
0.0542 USDT |
| 2022-11-16 |
0.0560 USDT |
14,461,990.2377 BBC |
0.0575 USDT |
0.0545 USDT |
0.0582 USDT |
0.0551 USDT |
| 2022-11-15 |
0.0545 USDT |
17,915,677.3967 BBC |
0.0518 USDT |
0.0505 USDT |
0.0616 USDT |
0.0585 USDT |
| 2022-11-14 |
0.0537 USDT |
14,901,000.6572 BBC |
0.0542 USDT |
0.0504 USDT |
0.0545 USDT |
0.0517 USDT |
| 2022-11-13 |
0.0537 USDT |
16,992,683.3228 BBC |
0.0534 USDT |
0.0500 USDT |
0.0553 USDT |
0.0541 USDT |
| 2022-11-12 |
0.0541 USDT |
14,057,888.0445 BBC |
0.0547 USDT |
0.0527 USDT |
0.0550 USDT |
0.0541 USDT |
| 2022-11-11 |
0.0550 USDT |
13,089,266.0739 BBC |
0.0552 USDT |
0.0540 USDT |
0.0566 USDT |
0.0547 USDT |
| 2022-11-10 |
0.0531 USDT |
15,335,347.9621 BBC |
0.0551 USDT |
0.0515 USDT |
0.0592 USDT |
0.0542 USDT |
| 2022-11-09 |
0.0591 USDT |
12,510,335.6060 BBC |
0.0580 USDT |
0.0558 USDT |
0.0649 USDT |
0.0575 USDT |
| 2022-11-08 |
0.0628 USDT |
13,328,046.8222 BBC |
0.0641 USDT |
0.0500 USDT |
0.0668 USDT |
0.0513 USDT |
| 2022-11-07 |
0.0644 USDT |
16,477,336.0141 BBC |
0.0660 USDT |
0.0625 USDT |
0.0668 USDT |
0.0641 USDT |
| 2022-11-06 |
0.0669 USDT |
13,076,611.8829 BBC |
0.0648 USDT |
0.0631 USDT |
0.0722 USDT |
0.0689 USDT |
| 2022-11-05 |
0.0618 USDT |
18,392,336.2691 BBC |
0.0570 USDT |
0.0562 USDT |
0.0710 USDT |
0.0650 USDT |
| 2022-11-04 |
0.0598 USDT |
79,751,007.5560 BBC |
0.0629 USDT |
0.0551 USDT |
0.0638 USDT |
0.0569 USDT |
| 2022-11-03 |
0.0665 USDT |
49,192,983.2600 BBC |
0.0683 USDT |
0.0640 USDT |
0.0683 USDT |
0.0649 USDT |
| 2022-11-02 |
0.0677 USDT |
72,337,106.7521 BBC |
0.0688 USDT |
0.0655 USDT |
0.0694 USDT |
0.0672 USDT |