Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
252.8319 USDT |
22,855.7185 |
256.1924 USDT |
240.7772 USDT |
246.6261 USDT |
250.2739 USDT |
| 2024-12-04 |
250.8961 USDT |
18,935.9786 |
240.4132 USDT |
236.0232 USDT |
242.2118 USDT |
258.5047 USDT |
| 2024-12-03 |
231.5274 USDT |
9,508.3985 |
234.9765 USDT |
226.0152 USDT |
228.6207 USDT |
234.4779 USDT |
| 2024-12-02 |
217.9690 USDT |
17,928.0964 |
208.8713 USDT |
203.7304 USDT |
211.4273 USDT |
230.6961 USDT |
| 2024-12-01 |
206.8118 USDT |
8,422.9476 |
211.5356 USDT |
202.6551 USDT |
204.7674 USDT |
204.5626 USDT |
| 2024-11-30 |
204.2025 USDT |
16,382.6228 |
198.7820 USDT |
197.3913 USDT |
201.0872 USDT |
208.9288 USDT |
| 2024-11-29 |
198.7784 USDT |
12,793.0481 |
199.8696 USDT |
194.4716 USDT |
196.7797 USDT |
198.6688 USDT |
| 2024-11-28 |
203.1329 USDT |
15,935.2278 |
210.0750 USDT |
197.4933 USDT |
199.7682 USDT |
201.7675 USDT |
| 2024-11-27 |
193.1344 USDT |
16,049.4086 |
181.4620 USDT |
180.6063 USDT |
186.7353 USDT |
200.4860 USDT |
| 2024-11-26 |
175.5731 USDT |
16,128.1122 |
181.1895 USDT |
165.4083 USDT |
169.8579 USDT |
171.5138 USDT |
| 2024-11-25 |
176.0567 USDT |
15,556.5852 |
171.1020 USDT |
165.8980 USDT |
169.5461 USDT |
186.4768 USDT |
| 2024-11-24 |
172.6771 USDT |
19,574.2992 |
174.4660 USDT |
160.7927 USDT |
166.0668 USDT |
167.7567 USDT |
| 2024-11-23 |
175.8783 USDT |
13,740.4172 |
173.6002 USDT |
169.9655 USDT |
174.3220 USDT |
180.6544 USDT |
| 2024-11-22 |
168.2171 USDT |
13,763.2872 |
169.3869 USDT |
162.9467 USDT |
167.8719 USDT |
164.9072 USDT |
| 2024-11-21 |
162.2660 USDT |
18,196.6469 |
157.0544 USDT |
152.1507 USDT |
156.8379 USDT |
167.8887 USDT |
| 2024-11-20 |
162.0897 USDT |
12,549.0679 |
162.2454 USDT |
157.2890 USDT |
159.4503 USDT |
161.0802 USDT |
| 2024-11-19 |
165.3879 USDT |
17,005.8464 |
170.8582 USDT |
160.3686 USDT |
162.7306 USDT |
160.9431 USDT |
| 2024-11-18 |
167.3033 USDT |
16,675.4781 |
162.0710 USDT |
161.2465 USDT |
165.2693 USDT |
169.9704 USDT |
| 2024-11-17 |
167.0952 USDT |
16,040.9144 |
168.9603 USDT |
160.7433 USDT |
162.8478 USDT |
162.2712 USDT |
| 2024-11-16 |
168.5179 USDT |
18,124.5230 |
164.5010 USDT |
163.1778 USDT |
166.2320 USDT |
169.3437 USDT |
| 2024-11-15 |
157.6204 USDT |
22,120.2666 |
158.2000 USDT |
150.6693 USDT |
154.6557 USDT |
162.2239 USDT |
| 2024-11-14 |
172.4208 USDT |
17,641.2263 |
173.1508 USDT |
168.7840 USDT |
171.1287 USDT |
169.6429 USDT |
| 2024-11-13 |
175.4108 USDT |
23,237.5403 |
179.2283 USDT |
168.0386 USDT |
171.8283 USDT |
181.2277 USDT |
| 2024-11-12 |
183.3056 USDT |
32,476.4037 |
193.1695 USDT |
172.3983 USDT |
177.3724 USDT |
179.9530 USDT |
| 2024-11-11 |
187.8906 USDT |
15,370.8889 |
190.0468 USDT |
183.1881 USDT |
186.7405 USDT |
185.7043 USDT |
| 2024-11-10 |
194.7315 USDT |
5,127.1846 |
194.9191 USDT |
190.9889 USDT |
193.2007 USDT |
191.9403 USDT |
| 2024-11-09 |
187.7798 USDT |
13,181.7312 |
181.8423 USDT |
180.8383 USDT |
182.6738 USDT |
191.2977 USDT |
| 2024-11-08 |
180.3382 USDT |
16,813.7755 |
183.4122 USDT |
176.0540 USDT |
179.6781 USDT |
179.6587 USDT |
| 2024-11-07 |
183.6364 USDT |
24,155.5942 |
173.4827 USDT |
173.0587 USDT |
178.7087 USDT |
184.1322 USDT |
| 2024-11-06 |
150.3643 USDT |
15,255.2231 |
135.8759 USDT |
135.8426 USDT |
141.9656 USDT |
160.9301 USDT |
| 2024-11-05 |
131.9057 USDT |
20,989.0526 |
128.1852 USDT |
127.7707 USDT |
129.8268 USDT |
136.0100 USDT |
| 2024-11-04 |
131.2178 USDT |
11,683.8584 |
132.7343 USDT |
128.1861 USDT |
129.5830 USDT |
129.8181 USDT |
| 2024-11-03 |
133.6817 USDT |
14,342.9342 |
138.3393 USDT |
128.5278 USDT |
131.1287 USDT |
131.7114 USDT |
| 2024-11-02 |
141.8324 USDT |
8,941.2553 |
141.2900 USDT |
140.3380 USDT |
140.5273 USDT |
140.3576 USDT |
| 2024-11-01 |
142.8619 USDT |
19,517.9764 |
143.2542 USDT |
139.8818 USDT |
141.7803 USDT |
141.5572 USDT |
| 2024-10-31 |
149.5648 USDT |
17,493.9540 |
155.9728 USDT |
140.6390 USDT |
142.1841 USDT |
142.7505 USDT |
| 2024-10-30 |
153.5268 USDT |
18,412.4841 |
151.2757 USDT |
148.4077 USDT |
150.2675 USDT |
156.5182 USDT |
| 2024-10-29 |
152.5920 USDT |
18,794.2454 |
151.4379 USDT |
148.9116 USDT |
150.1375 USDT |
150.5999 USDT |
| 2024-10-28 |
149.5385 USDT |
11,359.0781 |
147.7932 USDT |
146.1577 USDT |
147.2706 USDT |
150.7809 USDT |
| 2024-10-27 |
143.5267 USDT |
11,126.9115 |
142.4894 USDT |
141.6527 USDT |
142.1967 USDT |
144.1391 USDT |
| 2024-10-26 |
140.5246 USDT |
21,049.6919 |
137.9403 USDT |
136.4676 USDT |
140.0980 USDT |
140.6707 USDT |
| 2024-10-25 |
144.6332 USDT |
25,275.0990 |
147.5325 USDT |
136.5540 USDT |
140.2535 USDT |
138.1710 USDT |
| 2024-10-24 |
149.5603 USDT |
15,853.1196 |
149.6597 USDT |
145.9199 USDT |
146.4606 USDT |
147.4072 USDT |
| 2024-10-23 |
150.3852 USDT |
10,035.2289 |
152.6862 USDT |
147.8171 USDT |
149.2226 USDT |
149.3688 USDT |
| 2024-10-22 |
152.9633 USDT |
11,515.5866 |
153.2799 USDT |
150.1566 USDT |
151.8135 USDT |
152.2034 USDT |
| 2024-10-21 |
154.8907 USDT |
17,868.0361 |
158.9799 USDT |
151.4722 USDT |
153.1175 USDT |
154.0732 USDT |
| 2024-10-20 |
158.1756 USDT |
12,287.7684 |
158.3752 USDT |
156.1946 USDT |
156.9864 USDT |
159.5253 USDT |
| 2024-10-19 |
157.5985 USDT |
9,072.7642 |
159.0888 USDT |
155.8820 USDT |
156.7216 USDT |
158.6009 USDT |
| 2024-10-18 |
155.5701 USDT |
13,883.8331 |
153.2218 USDT |
152.1603 USDT |
153.6590 USDT |
157.3045 USDT |
| 2024-10-17 |
155.2660 USDT |
14,238.1787 |
155.9243 USDT |
150.3640 USDT |
152.1835 USDT |
152.8507 USDT |