Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
155.2214 USDT |
15,232.1946 |
157.3483 USDT |
149.9622 USDT |
153.2627 USDT |
151.8893 USDT |
| 2022-04-29 |
159.4583 USDT |
14,180.2641 |
165.8661 USDT |
151.4465 USDT |
154.9580 USDT |
156.6857 USDT |
| 2022-04-28 |
170.5103 USDT |
21,635.0931 |
168.5105 USDT |
163.9628 USDT |
167.8095 USDT |
166.5401 USDT |
| 2022-04-27 |
169.1958 USDT |
45,877.0157 |
157.8419 USDT |
156.3515 USDT |
159.6768 USDT |
168.6886 USDT |
| 2022-04-26 |
170.9513 USDT |
22,752.6313 |
168.9141 USDT |
159.0780 USDT |
160.4195 USDT |
160.0766 USDT |
| 2022-04-25 |
161.5260 USDT |
19,770.3931 |
166.0698 USDT |
153.6912 USDT |
155.8983 USDT |
169.3791 USDT |
| 2022-04-24 |
169.4496 USDT |
11,744.2011 |
173.4673 USDT |
165.5252 USDT |
167.0772 USDT |
166.8926 USDT |
| 2022-04-23 |
176.1113 USDT |
5,304.7155 |
176.8123 USDT |
173.2693 USDT |
175.4293 USDT |
176.2260 USDT |
| 2022-04-22 |
176.4634 USDT |
16,124.7667 |
173.6548 USDT |
171.1315 USDT |
173.9730 USDT |
175.8160 USDT |
| 2022-04-21 |
188.3328 USDT |
18,392.5921 |
186.2853 USDT |
175.8301 USDT |
177.2087 USDT |
175.8301 USDT |
| 2022-04-20 |
189.1482 USDT |
29,201.3527 |
182.8540 USDT |
178.6084 USDT |
182.4265 USDT |
186.8957 USDT |
| 2022-04-19 |
174.3831 USDT |
13,967.3269 |
169.1550 USDT |
166.3390 USDT |
167.7031 USDT |
180.3673 USDT |
| 2022-04-18 |
163.6142 USDT |
21,300.8778 |
166.8231 USDT |
157.6148 USDT |
160.9296 USDT |
168.0109 USDT |
| 2022-04-17 |
174.2294 USDT |
6,676.2781 |
172.2945 USDT |
169.9191 USDT |
171.4830 USDT |
174.4728 USDT |
| 2022-04-16 |
173.2004 USDT |
7,527.8821 |
176.0359 USDT |
169.8699 USDT |
171.8324 USDT |
171.5360 USDT |
| 2022-04-15 |
173.0762 USDT |
11,171.0645 |
172.0627 USDT |
168.7974 USDT |
171.5613 USDT |
173.4962 USDT |
| 2022-04-14 |
174.1392 USDT |
35,033.4290 |
178.1938 USDT |
166.4710 USDT |
169.0406 USDT |
173.0507 USDT |
| 2022-04-13 |
171.4108 USDT |
24,496.7093 |
164.7839 USDT |
162.5797 USDT |
164.5725 USDT |
174.7755 USDT |
| 2022-04-12 |
165.7149 USDT |
33,748.6749 |
157.8586 USDT |
156.9943 USDT |
158.9618 USDT |
164.2045 USDT |
| 2022-04-11 |
166.8397 USDT |
26,100.4864 |
176.4095 USDT |
155.5857 USDT |
160.4155 USDT |
157.5077 USDT |
| 2022-04-10 |
182.1291 USDT |
13,016.0013 |
184.8307 USDT |
176.6134 USDT |
178.5619 USDT |
187.3539 USDT |
| 2022-04-09 |
181.2647 USDT |
13,678.8110 |
183.3155 USDT |
177.0303 USDT |
180.4295 USDT |
182.1928 USDT |
| 2022-04-08 |
193.8877 USDT |
33,343.0964 |
202.0720 USDT |
181.5420 USDT |
184.5023 USDT |
181.8518 USDT |
| 2022-04-07 |
200.3985 USDT |
53,930.6787 |
191.1351 USDT |
189.7689 USDT |
194.9932 USDT |
202.3227 USDT |
| 2022-04-06 |
204.1362 USDT |
52,721.8726 |
220.9877 USDT |
192.1863 USDT |
194.8347 USDT |
193.9670 USDT |
| 2022-04-05 |
230.1930 USDT |
16,669.9823 |
237.9535 USDT |
222.2498 USDT |
224.8466 USDT |
224.1944 USDT |
| 2022-04-04 |
235.6003 USDT |
26,491.2563 |
242.9808 USDT |
225.0000 USDT |
230.0070 USDT |
237.9979 USDT |
| 2022-04-03 |
243.3398 USDT |
46,019.7732 |
238.0025 USDT |
231.2547 USDT |
236.8090 USDT |
244.4862 USDT |
| 2022-04-02 |
244.7807 USDT |
49,311.1772 |
244.5024 USDT |
235.1820 USDT |
240.5966 USDT |
245.4853 USDT |
| 2022-04-01 |
232.6341 USDT |
146,230.7399 |
207.0419 USDT |
206.2989 USDT |
213.9050 USDT |
249.7492 USDT |
| 2022-03-31 |
216.6856 USDT |
44,725.4147 |
223.2788 USDT |
206.5655 USDT |
210.2242 USDT |
209.2400 USDT |
| 2022-03-30 |
227.0362 USDT |
114,377.4788 |
222.6502 USDT |
210.5331 USDT |
221.2260 USDT |
226.8510 USDT |
| 2022-03-29 |
202.5887 USDT |
154,121.5515 |
167.6876 USDT |
167.2318 USDT |
173.5159 USDT |
218.0537 USDT |
| 2022-03-28 |
173.0363 USDT |
23,066.8856 |
169.0962 USDT |
166.6770 USDT |
168.3596 USDT |
175.2622 USDT |
| 2022-03-27 |
162.6548 USDT |
8,941.5671 |
163.2989 USDT |
158.6192 USDT |
161.3822 USDT |
163.2507 USDT |
| 2022-03-26 |
163.8267 USDT |
10,168.7653 |
162.4255 USDT |
160.8048 USDT |
162.7403 USDT |
163.3263 USDT |
| 2022-03-25 |
168.2866 USDT |
27,959.2572 |
168.1145 USDT |
160.3149 USDT |
163.3691 USDT |
163.4732 USDT |
| 2022-03-24 |
163.3631 USDT |
42,903.5015 |
156.0422 USDT |
153.3201 USDT |
155.8332 USDT |
167.4676 USDT |
| 2022-03-23 |
152.9857 USDT |
12,523.9871 |
152.9435 USDT |
149.6700 USDT |
151.8963 USDT |
152.7499 USDT |
| 2022-03-22 |
157.3457 USDT |
15,819.5670 |
153.9024 USDT |
151.7860 USDT |
155.1561 USDT |
154.8236 USDT |
| 2022-03-21 |
155.1138 USDT |
33,981.4965 |
152.9146 USDT |
146.9007 USDT |
149.7249 USDT |
155.7699 USDT |
| 2022-03-20 |
154.0861 USDT |
30,042.5189 |
157.4093 USDT |
146.5483 USDT |
149.4926 USDT |
155.6741 USDT |
| 2022-03-19 |
161.0253 USDT |
23,178.3611 |
160.2887 USDT |
155.0000 USDT |
156.8176 USDT |
156.6195 USDT |
| 2022-03-18 |
154.6034 USDT |
48,207.5169 |
155.6413 USDT |
147.4042 USDT |
151.2131 USDT |
162.2242 USDT |
| 2022-03-17 |
143.5058 USDT |
40,254.8729 |
141.5388 USDT |
136.7591 USDT |
137.8204 USDT |
149.9380 USDT |
| 2022-03-16 |
130.2064 USDT |
43,961.1241 |
121.9722 USDT |
121.0903 USDT |
122.6553 USDT |
139.7281 USDT |
| 2022-03-15 |
117.9314 USDT |
7,128.8361 |
118.4058 USDT |
113.9411 USDT |
115.6310 USDT |
120.8262 USDT |
| 2022-03-14 |
117.1889 USDT |
10,711.1924 |
115.5364 USDT |
113.3986 USDT |
115.0765 USDT |
116.3060 USDT |
| 2022-03-13 |
118.7779 USDT |
8,173.8831 |
120.2494 USDT |
115.5655 USDT |
117.3683 USDT |
119.6126 USDT |
| 2022-03-12 |
119.8175 USDT |
9,592.4411 |
116.5091 USDT |
116.3570 USDT |
119.1766 USDT |
120.5557 USDT |