Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
176.0733 USDT |
265.0084 |
173.6920 USDT |
173.6264 USDT |
175.0379 USDT |
178.6159 USDT |
| 2025-11-19 |
170.7426 USDT |
1,124.8690 |
175.3822 USDT |
163.7100 USDT |
165.7490 USDT |
174.5052 USDT |
| 2025-11-18 |
173.2018 USDT |
2,448.6600 |
168.7887 USDT |
165.2890 USDT |
169.2076 USDT |
177.9746 USDT |
| 2025-11-17 |
176.1248 USDT |
1,597.7968 |
172.2030 USDT |
167.9700 USDT |
171.9090 USDT |
168.4610 USDT |
| 2025-11-16 |
173.9633 USDT |
987.3838 |
178.6744 USDT |
167.7970 USDT |
170.2781 USDT |
172.5841 USDT |
| 2025-11-15 |
178.8936 USDT |
1,200.6374 |
174.6303 USDT |
174.3618 USDT |
176.7711 USDT |
178.3392 USDT |
| 2025-11-14 |
190.4908 USDT |
8,967.2776 |
198.6959 USDT |
173.3280 USDT |
179.2770 USDT |
180.0298 USDT |
| 2025-11-13 |
211.9043 USDT |
29,465.8788 |
205.0956 USDT |
204.3479 USDT |
206.9697 USDT |
208.8079 USDT |
| 2025-11-12 |
210.1028 USDT |
5,749.8549 |
208.1473 USDT |
207.1016 USDT |
209.2449 USDT |
211.7646 USDT |
| 2025-11-11 |
228.5437 USDT |
12,523.8570 |
228.3900 USDT |
224.9772 USDT |
230.8344 USDT |
227.2866 USDT |
| 2025-11-10 |
222.0851 USDT |
69,909.1486 |
216.4170 USDT |
215.1944 USDT |
219.1272 USDT |
228.3334 USDT |
| 2025-11-09 |
203.9161 USDT |
11,356.0182 |
202.6399 USDT |
196.7358 USDT |
198.5086 USDT |
209.6874 USDT |
| 2025-11-08 |
207.2418 USDT |
14,633.1232 |
208.1275 USDT |
203.1390 USDT |
205.7715 USDT |
204.9749 USDT |
| 2025-11-07 |
198.2952 USDT |
1,966.9663 |
197.4710 USDT |
196.0371 USDT |
198.3273 USDT |
197.7752 USDT |
| 2025-11-06 |
199.9569 USDT |
16,858.7207 |
202.3824 USDT |
193.1200 USDT |
196.9882 USDT |
197.2908 USDT |
| 2025-11-05 |
196.9225 USDT |
3,856.6166 |
188.0303 USDT |
180.7700 USDT |
187.0240 USDT |
197.2939 USDT |
| 2025-11-04 |
200.2867 USDT |
750.6140 |
199.5005 USDT |
193.3660 USDT |
197.0145 USDT |
194.3450 USDT |
| 2025-11-03 |
204.8041 USDT |
2,284.5134 |
210.1239 USDT |
195.3617 USDT |
200.3443 USDT |
199.6713 USDT |
| 2025-11-02 |
225.9149 USDT |
41,476.7382 |
222.9755 USDT |
218.5560 USDT |
221.3854 USDT |
228.9892 USDT |
| 2025-11-01 |
226.0853 USDT |
30,823.9286 |
228.4676 USDT |
221.7059 USDT |
222.8709 USDT |
222.3479 USDT |
| 2025-10-31 |
218.1312 USDT |
7,818.5158 |
214.8756 USDT |
214.6986 USDT |
217.4229 USDT |
219.8284 USDT |
| 2025-10-30 |
226.1976 USDT |
47,273.9156 |
227.6213 USDT |
207.5979 USDT |
210.3683 USDT |
212.4490 USDT |
| 2025-10-29 |
229.8663 USDT |
83,377.6914 |
228.3313 USDT |
222.0145 USDT |
228.2529 USDT |
234.2855 USDT |
| 2025-10-28 |
235.3825 USDT |
69,275.1204 |
235.1660 USDT |
229.7760 USDT |
235.5263 USDT |
231.9633 USDT |
| 2025-10-27 |
242.1616 USDT |
89,791.2165 |
240.9147 USDT |
235.4711 USDT |
238.5629 USDT |
237.8655 USDT |
| 2025-10-26 |
225.3930 USDT |
4,469.8353 |
226.4851 USDT |
223.5629 USDT |
224.4241 USDT |
226.1552 USDT |
| 2025-10-25 |
227.8307 USDT |
2,950.8731 |
228.8142 USDT |
227.0231 USDT |
228.8770 USDT |
227.5829 USDT |
| 2025-10-24 |
229.7267 USDT |
65,019.2676 |
224.6605 USDT |
223.7861 USDT |
225.2945 USDT |
228.8974 USDT |
| 2025-10-23 |
222.9067 USDT |
37,617.1735 |
216.2883 USDT |
216.0870 USDT |
217.8343 USDT |
223.9304 USDT |
| 2025-10-22 |
220.4976 USDT |
33,143.5908 |
218.6319 USDT |
213.2300 USDT |
217.1221 USDT |
222.0173 USDT |
| 2025-10-21 |
224.3976 USDT |
40,658.6917 |
228.9292 USDT |
218.2870 USDT |
219.9220 USDT |
234.0146 USDT |
| 2025-10-20 |
229.6498 USDT |
41,611.7671 |
222.5001 USDT |
217.9594 USDT |
222.0119 USDT |
232.8394 USDT |
| 2025-10-19 |
214.0639 USDT |
59.9371 |
214.9982 USDT |
212.5288 USDT |
213.6562 USDT |
214.6538 USDT |
| 2025-10-18 |
213.7293 USDT |
1,763.3481 |
208.7365 USDT |
207.2050 USDT |
208.6053 USDT |
214.9174 USDT |
| 2025-10-17 |
222.6300 USDT |
32,614.6647 |
223.2004 USDT |
200.4150 USDT |
204.6101 USDT |
206.3926 USDT |
| 2025-10-16 |
241.3519 USDT |
50,423.5911 |
242.1624 USDT |
233.7260 USDT |
241.4736 USDT |
243.6391 USDT |
| 2025-10-15 |
250.6764 USDT |
173,073.0165 |
255.2772 USDT |
236.8980 USDT |
241.3860 USDT |
240.6914 USDT |
| 2025-10-14 |
250.7418 USDT |
111,082.5272 |
261.0985 USDT |
239.6859 USDT |
245.1577 USDT |
243.7534 USDT |
| 2025-10-13 |
252.5901 USDT |
206,410.3638 |
251.0090 USDT |
244.0057 USDT |
249.4799 USDT |
261.3775 USDT |
| 2025-10-12 |
245.9785 USDT |
98,298.1779 |
234.3437 USDT |
225.2187 USDT |
229.3052 USDT |
253.2002 USDT |
| 2025-10-11 |
234.6714 USDT |
194,546.4693 |
224.5251 USDT |
216.7542 USDT |
228.1219 USDT |
240.3679 USDT |
| 2025-10-10 |
275.8332 USDT |
120,666.5708 |
273.8474 USDT |
273.1168 USDT |
274.8768 USDT |
277.4922 USDT |
| 2025-10-09 |
279.0531 USDT |
81,324.7041 |
285.4055 USDT |
273.1390 USDT |
275.7782 USDT |
275.3003 USDT |
| 2025-10-08 |
277.1441 USDT |
40,650.5727 |
276.1866 USDT |
274.7600 USDT |
277.2520 USDT |
277.7616 USDT |
| 2025-10-07 |
294.1479 USDT |
55,461.6661 |
297.1427 USDT |
288.3312 USDT |
292.3600 USDT |
290.3951 USDT |
| 2025-10-06 |
287.0827 USDT |
47,860.4207 |
285.6319 USDT |
282.9432 USDT |
287.3527 USDT |
289.7142 USDT |
| 2025-10-05 |
289.9414 USDT |
96,395.3509 |
283.1572 USDT |
281.1271 USDT |
282.5610 USDT |
289.0241 USDT |
| 2025-10-04 |
284.5198 USDT |
88,903.1733 |
290.5748 USDT |
279.9889 USDT |
281.0388 USDT |
280.3457 USDT |
| 2025-10-03 |
287.5946 USDT |
118,855.0027 |
288.9453 USDT |
283.8239 USDT |
285.8574 USDT |
291.0945 USDT |
| 2025-10-02 |
284.7658 USDT |
125,515.6029 |
286.7978 USDT |
278.8281 USDT |
283.6235 USDT |
286.1550 USDT |