Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
117.7686 USDT |
10,201.7153 |
119.0344 USDT |
114.7022 USDT |
116.3520 USDT |
117.0961 USDT |
| 2022-03-10 |
120.8353 USDT |
14,223.9435 |
127.2514 USDT |
116.1511 USDT |
119.4698 USDT |
119.9817 USDT |
| 2022-03-09 |
127.5518 USDT |
10,909.3381 |
121.8241 USDT |
121.3439 USDT |
123.2381 USDT |
126.7838 USDT |
| 2022-03-08 |
121.6570 USDT |
16,100.5704 |
116.8744 USDT |
115.8425 USDT |
120.2973 USDT |
121.0947 USDT |
| 2022-03-07 |
117.8557 USDT |
12,112.6917 |
116.7230 USDT |
113.3484 USDT |
114.9522 USDT |
116.7996 USDT |
| 2022-03-06 |
120.9846 USDT |
10,540.9858 |
124.3742 USDT |
117.8093 USDT |
119.1543 USDT |
120.3857 USDT |
| 2022-03-05 |
124.3407 USDT |
6,207.5362 |
124.0556 USDT |
122.0000 USDT |
123.9540 USDT |
124.6104 USDT |
| 2022-03-04 |
128.0780 USDT |
15,549.7070 |
129.6595 USDT |
122.1477 USDT |
123.8456 USDT |
123.7292 USDT |
| 2022-03-03 |
132.0969 USDT |
12,900.8780 |
137.5699 USDT |
126.4833 USDT |
128.7395 USDT |
129.6444 USDT |
| 2022-03-02 |
140.9687 USDT |
21,952.7847 |
143.3500 USDT |
136.3117 USDT |
137.7885 USDT |
137.5710 USDT |
| 2022-03-01 |
144.9566 USDT |
28,326.7575 |
145.7675 USDT |
139.5453 USDT |
143.1255 USDT |
143.6057 USDT |
| 2022-02-28 |
135.7949 USDT |
23,851.8154 |
131.5118 USDT |
128.0699 USDT |
131.6508 USDT |
140.6935 USDT |
| 2022-02-27 |
137.1721 USDT |
32,224.3642 |
136.5224 USDT |
129.4583 USDT |
131.1716 USDT |
130.5972 USDT |
| 2022-02-26 |
139.4268 USDT |
15,959.6714 |
139.5444 USDT |
135.1529 USDT |
137.5516 USDT |
137.3856 USDT |
| 2022-02-25 |
132.6328 USDT |
26,734.9710 |
125.3614 USDT |
121.9214 USDT |
125.2535 USDT |
142.8211 USDT |
| 2022-02-24 |
118.7707 USDT |
37,199.7841 |
130.7393 USDT |
112.4593 USDT |
115.7609 USDT |
123.1657 USDT |
| 2022-02-23 |
137.9710 USDT |
15,070.5534 |
134.7465 USDT |
132.5917 USDT |
134.3911 USDT |
135.5626 USDT |
| 2022-02-22 |
131.2396 USDT |
13,563.4609 |
128.7396 USDT |
125.7253 USDT |
128.5354 USDT |
132.2089 USDT |
| 2022-02-21 |
137.4905 USDT |
20,996.2896 |
137.4624 USDT |
127.9147 USDT |
133.1347 USDT |
128.6042 USDT |
| 2022-02-20 |
138.5507 USDT |
12,572.6739 |
146.0347 USDT |
135.2703 USDT |
137.2510 USDT |
137.9493 USDT |
| 2022-02-19 |
145.2754 USDT |
8,711.9393 |
145.5058 USDT |
140.9071 USDT |
143.3322 USDT |
145.3672 USDT |
| 2022-02-18 |
150.2180 USDT |
18,079.6407 |
152.9749 USDT |
143.9018 USDT |
145.5088 USDT |
145.5088 USDT |
| 2022-02-17 |
161.5851 USDT |
18,843.7068 |
170.3361 USDT |
150.4950 USDT |
154.4240 USDT |
153.1198 USDT |
| 2022-02-16 |
168.3540 USDT |
11,510.2938 |
172.2897 USDT |
162.8986 USDT |
164.7744 USDT |
167.0941 USDT |
| 2022-02-15 |
165.4202 USDT |
17,497.2619 |
161.0110 USDT |
160.5662 USDT |
162.0639 USDT |
168.5820 USDT |
| 2022-02-14 |
156.6114 USDT |
13,457.4116 |
158.2427 USDT |
152.8584 USDT |
155.3042 USDT |
156.8737 USDT |
| 2022-02-13 |
161.2276 USDT |
8,718.4254 |
162.3666 USDT |
155.8667 USDT |
158.0729 USDT |
158.3184 USDT |
| 2022-02-12 |
163.9582 USDT |
13,016.0909 |
163.4214 USDT |
159.8368 USDT |
163.0400 USDT |
161.3671 USDT |
| 2022-02-11 |
172.7988 USDT |
15,113.1879 |
175.4242 USDT |
162.9389 USDT |
163.6500 USDT |
163.6500 USDT |
| 2022-02-10 |
182.0573 USDT |
20,323.7257 |
187.9296 USDT |
174.8440 USDT |
178.5779 USDT |
177.5298 USDT |
| 2022-02-09 |
182.9928 USDT |
13,345.8916 |
184.0620 USDT |
176.2855 USDT |
178.9919 USDT |
189.9204 USDT |
| 2022-02-08 |
181.8590 USDT |
30,384.3021 |
182.1603 USDT |
173.5696 USDT |
176.4237 USDT |
182.2953 USDT |
| 2022-02-07 |
179.0786 USDT |
18,409.2441 |
173.7500 USDT |
169.8341 USDT |
172.4745 USDT |
182.3138 USDT |
| 2022-02-06 |
169.2310 USDT |
18,458.3563 |
166.2063 USDT |
165.4053 USDT |
168.7139 USDT |
168.4067 USDT |
| 2022-02-05 |
169.2209 USDT |
28,373.3327 |
166.7186 USDT |
164.3240 USDT |
166.5952 USDT |
166.1961 USDT |
| 2022-02-04 |
158.8798 USDT |
17,786.4172 |
152.9291 USDT |
151.3464 USDT |
152.2389 USDT |
163.4711 USDT |
| 2022-02-03 |
149.3764 USDT |
12,044.7691 |
151.2711 USDT |
145.3283 USDT |
147.4464 USDT |
147.9549 USDT |
| 2022-02-02 |
157.9488 USDT |
13,273.0617 |
163.8138 USDT |
151.7387 USDT |
154.5866 USDT |
152.3009 USDT |
| 2022-02-01 |
163.2483 USDT |
17,427.5330 |
157.6618 USDT |
157.2857 USDT |
159.8333 USDT |
163.4853 USDT |
| 2022-01-31 |
149.9864 USDT |
18,398.5768 |
148.9614 USDT |
141.6312 USDT |
143.0791 USDT |
157.7834 USDT |
| 2022-01-30 |
151.6288 USDT |
15,523.6903 |
153.9687 USDT |
145.9114 USDT |
147.9801 USDT |
148.9334 USDT |
| 2022-01-29 |
152.6369 USDT |
18,018.8019 |
148.9059 USDT |
147.7495 USDT |
149.2073 USDT |
153.3514 USDT |
| 2022-01-28 |
144.6463 USDT |
36,186.3359 |
144.5145 USDT |
139.3708 USDT |
142.1514 USDT |
148.9663 USDT |
| 2022-01-27 |
144.5852 USDT |
26,990.2266 |
146.5092 USDT |
137.5000 USDT |
139.9506 USDT |
139.8847 USDT |
| 2022-01-26 |
154.4017 USDT |
42,794.9599 |
151.9776 USDT |
142.7274 USDT |
145.8757 USDT |
145.8755 USDT |
| 2022-01-25 |
150.6650 USDT |
38,286.3015 |
152.4410 USDT |
145.9085 USDT |
148.5530 USDT |
151.8343 USDT |
| 2022-01-24 |
143.2125 USDT |
65,003.0200 |
158.2767 USDT |
131.0369 USDT |
136.3074 USDT |
149.1962 USDT |
| 2022-01-23 |
153.1061 USDT |
47,629.1959 |
146.9561 USDT |
145.3151 USDT |
148.4471 USDT |
148.6811 USDT |
| 2022-01-22 |
153.1614 USDT |
73,341.3894 |
170.7931 USDT |
135.1669 USDT |
144.3124 USDT |
148.6764 USDT |
| 2022-01-21 |
185.3728 USDT |
71,752.0634 |
198.1923 USDT |
163.4014 USDT |
172.9570 USDT |
165.4780 USDT |