Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
113.3586 USDT |
398,069.1809 |
105.6644 USDT |
102.1174 USDT |
104.3012 USDT |
124.5650 USDT |
| 2024-03-05 |
116.3994 USDT |
243,583.3515 |
114.2656 USDT |
112.6884 USDT |
115.7672 USDT |
117.1421 USDT |
| 2024-03-04 |
112.7594 USDT |
242,165.0774 |
112.6582 USDT |
110.2060 USDT |
111.9101 USDT |
112.0492 USDT |
| 2024-03-03 |
113.3852 USDT |
274,940.1417 |
116.0688 USDT |
105.5508 USDT |
111.8749 USDT |
112.7464 USDT |
| 2024-03-02 |
112.7992 USDT |
142,666.3243 |
110.5297 USDT |
109.5402 USDT |
112.0597 USDT |
114.1915 USDT |
| 2024-03-01 |
108.7819 USDT |
166,241.2229 |
105.7474 USDT |
105.6947 USDT |
107.5958 USDT |
107.5888 USDT |
| 2024-02-29 |
109.0923 USDT |
219,668.2187 |
104.4031 USDT |
103.4911 USDT |
106.1649 USDT |
109.1373 USDT |
| 2024-02-28 |
105.5579 USDT |
157,323.2748 |
104.8046 USDT |
103.4651 USDT |
104.5583 USDT |
106.9349 USDT |
| 2024-02-27 |
103.0343 USDT |
219,932.4110 |
102.7978 USDT |
100.9696 USDT |
101.9764 USDT |
103.7034 USDT |
| 2024-02-26 |
101.1266 USDT |
163,545.4335 |
100.3392 USDT |
97.9312 USDT |
100.1492 USDT |
102.4030 USDT |
| 2024-02-25 |
99.0994 USDT |
114,022.4160 |
101.1601 USDT |
97.5907 USDT |
98.7085 USDT |
98.8121 USDT |
| 2024-02-24 |
99.3705 USDT |
141,280.9508 |
94.6462 USDT |
93.7019 USDT |
96.6771 USDT |
97.7302 USDT |
| 2024-02-23 |
91.9481 USDT |
168,770.0069 |
91.9153 USDT |
89.5299 USDT |
90.3616 USDT |
95.1450 USDT |
| 2024-02-22 |
91.9255 USDT |
205,314.8570 |
91.7169 USDT |
90.1004 USDT |
91.0088 USDT |
91.9032 USDT |
| 2024-02-21 |
91.0422 USDT |
306,260.8885 |
93.9041 USDT |
88.0764 USDT |
89.2605 USDT |
91.5175 USDT |
| 2024-02-20 |
94.5960 USDT |
250,797.4802 |
96.2554 USDT |
90.1110 USDT |
91.5460 USDT |
92.8541 USDT |
| 2024-02-19 |
96.4606 USDT |
217,753.5414 |
94.6602 USDT |
94.2170 USDT |
95.0050 USDT |
96.8680 USDT |
| 2024-02-18 |
93.9636 USDT |
185,573.4951 |
93.9573 USDT |
92.5975 USDT |
93.3619 USDT |
93.5573 USDT |
| 2024-02-17 |
93.3251 USDT |
221,475.7884 |
94.5135 USDT |
91.0679 USDT |
92.5980 USDT |
93.9215 USDT |
| 2024-02-16 |
92.8464 USDT |
242,511.2068 |
92.2716 USDT |
90.0925 USDT |
91.8790 USDT |
92.6790 USDT |
| 2024-02-15 |
91.8195 USDT |
188,310.4878 |
91.0467 USDT |
90.0688 USDT |
91.2112 USDT |
92.9401 USDT |
| 2024-02-14 |
90.5857 USDT |
270,042.8214 |
89.6465 USDT |
89.0637 USDT |
89.8065 USDT |
90.8994 USDT |
| 2024-02-13 |
89.8211 USDT |
275,501.8543 |
90.8010 USDT |
88.1046 USDT |
89.3320 USDT |
89.3112 USDT |
| 2024-02-12 |
87.4282 USDT |
187,353.3473 |
87.2518 USDT |
85.0466 USDT |
85.9826 USDT |
89.3625 USDT |
| 2024-02-11 |
88.4772 USDT |
201,882.2988 |
88.3786 USDT |
86.6522 USDT |
87.2165 USDT |
86.8932 USDT |
| 2024-02-10 |
88.0561 USDT |
226,046.8618 |
87.6248 USDT |
86.0715 USDT |
87.1939 USDT |
88.4039 USDT |