Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
89.8201 USDT |
36,391.2275 |
90.7602 USDT |
88.0201 USDT |
89.5588 USDT |
90.7206 USDT |
| 2024-04-24 |
94.7492 USDT |
39,076.6909 |
94.6319 USDT |
90.7707 USDT |
92.4593 USDT |
91.8892 USDT |
| 2024-04-23 |
95.4870 USDT |
22,824.3609 |
96.4065 USDT |
93.6326 USDT |
94.5791 USDT |
94.5791 USDT |
| 2024-04-22 |
94.2410 USDT |
31,046.5211 |
91.1145 USDT |
90.4840 USDT |
91.4532 USDT |
96.1302 USDT |
| 2024-04-21 |
91.7220 USDT |
34,286.4949 |
91.8490 USDT |
89.1088 USDT |
91.0805 USDT |
91.0048 USDT |
| 2024-04-20 |
87.7765 USDT |
45,645.7537 |
85.8210 USDT |
84.7711 USDT |
86.0889 USDT |
91.7509 USDT |
| 2024-04-19 |
85.3309 USDT |
47,911.6050 |
85.5027 USDT |
78.7280 USDT |
81.6233 USDT |
86.6143 USDT |
| 2024-04-18 |
84.5913 USDT |
48,324.0809 |
83.7051 USDT |
81.9827 USDT |
84.1344 USDT |
85.2852 USDT |
| 2024-04-17 |
84.9181 USDT |
49,368.1348 |
86.7627 USDT |
81.0809 USDT |
83.9078 USDT |
84.6386 USDT |
| 2024-04-16 |
84.2596 USDT |
57,753.2824 |
85.0001 USDT |
80.9477 USDT |
83.7290 USDT |
86.6185 USDT |
| 2024-04-15 |
88.4189 USDT |
30,787.2358 |
88.0071 USDT |
85.2830 USDT |
86.7400 USDT |
89.8283 USDT |
| 2024-04-14 |
83.8601 USDT |
69,536.6059 |
82.5487 USDT |
79.8440 USDT |
82.3870 USDT |
84.2715 USDT |
| 2024-04-13 |
93.2860 USDT |
65,250.9955 |
99.8593 USDT |
70.6498 USDT |
77.5075 USDT |
77.7023 USDT |
| 2024-04-12 |
117.4650 USDT |
21,596.7167 |
117.6479 USDT |
112.5500 USDT |
113.9728 USDT |
113.6680 USDT |
| 2024-04-11 |
123.8571 USDT |
25,643.1277 |
128.5463 USDT |
116.5059 USDT |
117.5634 USDT |
117.1280 USDT |
| 2024-04-10 |
125.8474 USDT |
25,891.3719 |
126.5264 USDT |
122.1500 USDT |
124.5015 USDT |
125.5182 USDT |
| 2024-04-09 |
129.3114 USDT |
30,260.1567 |
129.1141 USDT |
126.0000 USDT |
128.6786 USDT |
128.8866 USDT |
| 2024-04-08 |
125.7069 USDT |
30,601.3948 |
122.8561 USDT |
121.3175 USDT |
122.3860 USDT |
129.5160 USDT |
| 2024-04-07 |
120.5776 USDT |
17,557.0259 |
118.6341 USDT |
118.3300 USDT |
119.4952 USDT |
121.8504 USDT |
| 2024-04-06 |
115.4582 USDT |
25,233.9757 |
113.7581 USDT |
113.1489 USDT |
114.5716 USDT |
120.3230 USDT |
| 2024-04-05 |
113.5091 USDT |
36,143.2318 |
116.4006 USDT |
109.4250 USDT |
111.9310 USDT |
114.6064 USDT |
| 2024-04-04 |
116.1254 USDT |
34,108.8019 |
114.5391 USDT |
112.0973 USDT |
113.8182 USDT |
116.2769 USDT |
| 2024-04-03 |
116.3475 USDT |
29,409.1023 |
115.5435 USDT |
111.5520 USDT |
115.7536 USDT |
116.3549 USDT |
| 2024-04-02 |
118.1622 USDT |
37,694.2737 |
129.3380 USDT |
112.8982 USDT |
115.2429 USDT |
115.5436 USDT |
| 2024-04-01 |
126.6097 USDT |
22,201.8511 |
128.4104 USDT |
122.0054 USDT |
125.0019 USDT |
131.1832 USDT |
| 2024-03-31 |
126.0399 USDT |
19,465.2661 |
123.9175 USDT |
123.4842 USDT |
124.0890 USDT |
127.1371 USDT |
| 2024-03-30 |
126.4912 USDT |
28,843.5132 |
127.5377 USDT |
124.1931 USDT |
125.2532 USDT |
124.6107 USDT |
| 2024-03-29 |
127.6743 USDT |
22,815.6066 |
127.8340 USDT |
124.4444 USDT |
127.0777 USDT |
127.9095 USDT |
| 2024-03-28 |
125.5880 USDT |
36,456.7262 |
124.9482 USDT |
122.4860 USDT |
124.2266 USDT |
127.8926 USDT |
| 2024-03-27 |
129.1640 USDT |
27,286.7292 |
130.7571 USDT |
124.1421 USDT |
127.8698 USDT |
125.5073 USDT |
| 2024-03-26 |
129.1318 USDT |
35,977.2997 |
127.0288 USDT |
125.3850 USDT |
128.2060 USDT |
129.6160 USDT |
| 2024-03-25 |
125.7998 USDT |
20,290.4969 |
124.8764 USDT |
123.7716 USDT |
124.9639 USDT |
125.2479 USDT |
| 2024-03-24 |
122.3340 USDT |
23,243.0945 |
121.3611 USDT |
120.0617 USDT |
121.5458 USDT |
120.9786 USDT |
| 2024-03-23 |
121.3342 USDT |
24,735.7246 |
118.9523 USDT |
118.0382 USDT |
118.9775 USDT |
123.3582 USDT |
| 2024-03-22 |
120.3729 USDT |
35,819.0690 |
123.3346 USDT |
114.5514 USDT |
117.0236 USDT |
116.9834 USDT |
| 2024-03-21 |
120.4920 USDT |
48,607.7456 |
120.1752 USDT |
116.2244 USDT |
118.8298 USDT |
122.8530 USDT |
| 2024-03-20 |
111.1220 USDT |
32,521.4582 |
109.2751 USDT |
104.9732 USDT |
108.9400 USDT |
113.5418 USDT |
| 2024-03-19 |
114.4836 USDT |
42,898.1910 |
123.4784 USDT |
108.2124 USDT |
112.3255 USDT |
116.7516 USDT |
| 2024-03-18 |
124.5114 USDT |
39,473.5714 |
126.9957 USDT |
118.8785 USDT |
121.5325 USDT |
123.1549 USDT |
| 2024-03-17 |
120.0631 USDT |
33,395.4403 |
118.7692 USDT |
113.3308 USDT |
117.3533 USDT |
126.1250 USDT |
| 2024-03-16 |
125.3939 USDT |
41,193.6898 |
129.2251 USDT |
116.6000 USDT |
119.2524 USDT |
117.9716 USDT |
| 2024-03-15 |
130.3767 USDT |
44,787.6584 |
139.4142 USDT |
122.0047 USDT |
127.7345 USDT |
126.7783 USDT |
| 2024-03-14 |
139.6682 USDT |
38,720.6611 |
142.5875 USDT |
133.0844 USDT |
137.6487 USDT |
133.4487 USDT |
| 2024-03-13 |
143.1205 USDT |
44,892.7062 |
135.3217 USDT |
133.7758 USDT |
136.0690 USDT |
142.5754 USDT |
| 2024-03-12 |
132.6600 USDT |
34,074.9320 |
136.7896 USDT |
127.7041 USDT |
131.1309 USDT |
129.4717 USDT |
| 2024-03-11 |
130.2794 USDT |
45,271.2774 |
126.8616 USDT |
120.1375 USDT |
124.3858 USDT |
133.7211 USDT |
| 2024-03-10 |
129.3033 USDT |
79,222.8828 |
131.0817 USDT |
124.1578 USDT |
126.2051 USDT |
126.0821 USDT |
| 2024-03-09 |
131.2096 USDT |
68,445.8724 |
132.5464 USDT |
128.5568 USDT |
130.6498 USDT |
133.1654 USDT |
| 2024-03-08 |
131.1124 USDT |
78,595.0426 |
133.9023 USDT |
127.1862 USDT |
129.3650 USDT |
132.8216 USDT |
| 2024-03-07 |
124.9288 USDT |
99,172.4022 |
127.5903 USDT |
120.5577 USDT |
123.2377 USDT |
129.9578 USDT |