Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
88.7027 USDT |
21,625.1009 |
88.1706 USDT |
87.6114 USDT |
88.4414 USDT |
89.3465 USDT |
| 2024-05-17 |
86.8060 USDT |
29,035.9710 |
85.9184 USDT |
84.8706 USDT |
85.8818 USDT |
87.6831 USDT |
| 2024-05-16 |
85.8609 USDT |
40,300.0180 |
86.0151 USDT |
83.8953 USDT |
85.2356 USDT |
85.2249 USDT |
| 2024-05-15 |
82.5125 USDT |
40,729.5752 |
80.4718 USDT |
80.0000 USDT |
80.9740 USDT |
85.8951 USDT |
| 2024-05-14 |
81.6196 USDT |
46,949.8056 |
82.8009 USDT |
80.1110 USDT |
80.9463 USDT |
80.7177 USDT |
| 2024-05-13 |
83.1821 USDT |
31,987.6613 |
83.0015 USDT |
80.1619 USDT |
80.9924 USDT |
84.4616 USDT |
| 2024-05-12 |
83.0965 USDT |
28,726.8356 |
82.3344 USDT |
82.1802 USDT |
82.7001 USDT |
83.0291 USDT |
| 2024-05-11 |
83.4800 USDT |
41,117.8138 |
83.8157 USDT |
82.5218 USDT |
82.8332 USDT |
82.6007 USDT |
| 2024-05-10 |
89.3107 USDT |
30,512.6165 |
89.9352 USDT |
84.2266 USDT |
85.6111 USDT |
84.6269 USDT |
| 2024-05-09 |
87.1207 USDT |
32,278.6230 |
86.1713 USDT |
85.0092 USDT |
85.9387 USDT |
89.1648 USDT |
| 2024-05-08 |
87.3948 USDT |
33,397.5762 |
87.9351 USDT |
85.7543 USDT |
86.5262 USDT |
88.6501 USDT |
| 2024-05-07 |
88.7163 USDT |
40,823.7934 |
87.8757 USDT |
86.1384 USDT |
87.4870 USDT |
90.1202 USDT |
| 2024-05-06 |
89.8380 USDT |
39,308.7965 |
90.0092 USDT |
87.7754 USDT |
88.9510 USDT |
88.8336 USDT |
| 2024-05-05 |
88.6672 USDT |
27,246.2241 |
89.0034 USDT |
87.3227 USDT |
88.2262 USDT |
90.0668 USDT |
| 2024-05-04 |
88.7376 USDT |
35,414.0398 |
88.7525 USDT |
87.7805 USDT |
88.3032 USDT |
89.2305 USDT |
| 2024-05-03 |
86.2062 USDT |
44,228.1055 |
84.8634 USDT |
83.5778 USDT |
84.7139 USDT |
88.3882 USDT |
| 2024-05-02 |
83.6737 USDT |
44,002.2700 |
83.7118 USDT |
80.9956 USDT |
82.9184 USDT |
84.6596 USDT |
| 2024-05-01 |
81.6767 USDT |
53,555.8329 |
83.4103 USDT |
78.6023 USDT |
80.6548 USDT |
81.7979 USDT |
| 2024-04-30 |
85.0120 USDT |
47,596.9218 |
89.4316 USDT |
80.7897 USDT |
82.4361 USDT |
82.9242 USDT |
| 2024-04-29 |
89.0732 USDT |
25,816.7299 |
90.3027 USDT |
86.7264 USDT |
88.2765 USDT |
87.1876 USDT |
| 2024-04-28 |
92.0482 USDT |
28,187.6282 |
91.8199 USDT |
90.7387 USDT |
91.3962 USDT |
92.2586 USDT |
| 2024-04-27 |
89.2112 USDT |
39,054.0982 |
89.6295 USDT |
86.2951 USDT |
88.9783 USDT |
91.4665 USDT |
| 2024-04-26 |
90.0573 USDT |
33,807.6471 |
91.5484 USDT |
88.1150 USDT |
89.5626 USDT |
89.5220 USDT |
| 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 |