Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
280.2620 USDT |
18,073.9824 |
283.3643 USDT |
277.5758 USDT |
279.0415 USDT |
278.0668 USDT |
| 2025-07-07 |
286.8696 USDT |
38,957.8877 |
287.1551 USDT |
283.2265 USDT |
286.8916 USDT |
285.9728 USDT |
| 2025-07-06 |
272.1039 USDT |
20,017.2019 |
273.5195 USDT |
269.7990 USDT |
271.2760 USDT |
271.7520 USDT |
| 2025-07-05 |
270.3234 USDT |
50,252.2052 |
265.9291 USDT |
265.0284 USDT |
267.1807 USDT |
270.4395 USDT |
| 2025-07-04 |
268.8851 USDT |
121,853.4544 |
279.3694 USDT |
258.7028 USDT |
262.4013 USDT |
263.1172 USDT |
| 2025-07-03 |
275.2381 USDT |
4,991.5503 |
276.0889 USDT |
274.0286 USDT |
277.1661 USDT |
274.9727 USDT |
| 2025-07-02 |
260.0381 USDT |
2,244.2170 |
259.7860 USDT |
259.6814 USDT |
260.4912 USDT |
260.4380 USDT |
| 2025-07-01 |
274.9337 USDT |
3,098.1098 |
274.5153 USDT |
273.2892 USDT |
276.5636 USDT |
273.8632 USDT |
| 2025-06-30 |
278.7655 USDT |
19,164.5070 |
278.6142 USDT |
276.9636 USDT |
279.1664 USDT |
277.2638 USDT |
| 2025-06-29 |
258.6767 USDT |
14,530.1693 |
259.8665 USDT |
256.4296 USDT |
257.1475 USDT |
256.8731 USDT |
| 2025-06-28 |
256.2395 USDT |
33,131.8150 |
259.2427 USDT |
253.7742 USDT |
255.0873 USDT |
254.1549 USDT |
| 2025-06-27 |
259.3912 USDT |
96,263.7676 |
250.1614 USDT |
248.6570 USDT |
251.8568 USDT |
262.2201 USDT |
| 2025-06-26 |
257.6502 USDT |
137,565.9749 |
255.9152 USDT |
250.3566 USDT |
250.6928 USDT |
250.6635 USDT |
| 2025-06-25 |
261.9459 USDT |
139,142.9820 |
264.0562 USDT |
255.5351 USDT |
257.9808 USDT |
257.6320 USDT |
| 2025-06-24 |
254.9149 USDT |
11,036.5743 |
257.0252 USDT |
252.9909 USDT |
255.1138 USDT |
254.8017 USDT |
| 2025-06-23 |
228.9802 USDT |
12,741.2376 |
227.8583 USDT |
226.1266 USDT |
230.5401 USDT |
230.5361 USDT |
| 2025-06-22 |
234.4666 USDT |
23,704.5018 |
234.7230 USDT |
229.5940 USDT |
233.1346 USDT |
230.2861 USDT |
| 2025-06-21 |
247.6277 USDT |
29,929.0589 |
247.3737 USDT |
245.9145 USDT |
247.8979 USDT |
247.3892 USDT |
| 2025-06-20 |
257.3307 USDT |
46,448.0686 |
255.6501 USDT |
251.2245 USDT |
254.1364 USDT |
260.6905 USDT |
| 2025-06-19 |
259.0887 USDT |
120,611.6124 |
259.0623 USDT |
249.0172 USDT |
252.8069 USDT |
251.2569 USDT |
| 2025-06-18 |
263.4153 USDT |
105,966.6248 |
266.6378 USDT |
255.3890 USDT |
259.5178 USDT |
259.5801 USDT |
| 2025-06-17 |
277.4523 USDT |
96,006.8586 |
275.0650 USDT |
268.5168 USDT |
271.5006 USDT |
268.5804 USDT |
| 2025-06-16 |
284.8872 USDT |
138,003.6099 |
275.0122 USDT |
271.8726 USDT |
275.5036 USDT |
292.0890 USDT |
| 2025-06-15 |
275.1111 USDT |
72,818.9657 |
275.1675 USDT |
270.5065 USDT |
272.3391 USDT |
274.3528 USDT |
| 2025-06-14 |
278.0750 USDT |
162,915.4126 |
291.1105 USDT |
268.1826 USDT |
272.3834 USDT |
275.1393 USDT |
| 2025-06-13 |
278.7380 USDT |
419,978.8434 |
293.9309 USDT |
262.7562 USDT |
268.4827 USDT |
289.3973 USDT |
| 2025-06-12 |
298.4666 USDT |
117,724.4338 |
303.8040 USDT |
292.3039 USDT |
294.4740 USDT |
292.4136 USDT |
| 2025-06-11 |
310.3413 USDT |
188,075.8083 |
308.2651 USDT |
304.5298 USDT |
307.9126 USDT |
316.6369 USDT |
| 2025-06-10 |
292.6213 USDT |
176,602.6844 |
283.2109 USDT |
282.6622 USDT |
288.2640 USDT |
313.6637 USDT |
| 2025-06-09 |
258.0101 USDT |
86,133.0514 |
253.7957 USDT |
250.3265 USDT |
252.1433 USDT |
265.6161 USDT |
| 2025-06-08 |
254.5037 USDT |
43,189.1247 |
257.4519 USDT |
252.2573 USDT |
253.5237 USDT |
256.5280 USDT |
| 2025-06-07 |
251.6118 USDT |
12,988.4480 |
250.9386 USDT |
249.3373 USDT |
251.8206 USDT |
252.3209 USDT |
| 2025-06-06 |
246.9584 USDT |
84,619.0007 |
241.7631 USDT |
239.9159 USDT |
244.9818 USDT |
249.6072 USDT |
| 2025-06-05 |
257.8563 USDT |
130,972.8942 |
264.1481 USDT |
240.1327 USDT |
243.9138 USDT |
242.6773 USDT |
| 2025-06-04 |
268.1449 USDT |
143,248.5261 |
266.3699 USDT |
262.7546 USDT |
264.9623 USDT |
264.9040 USDT |
| 2025-06-03 |
256.9042 USDT |
59,060.4424 |
257.7192 USDT |
254.2672 USDT |
256.5132 USDT |
257.6714 USDT |
| 2025-06-02 |
242.8917 USDT |
20,954.2109 |
246.2474 USDT |
239.7767 USDT |
241.7321 USDT |
241.3105 USDT |
| 2025-06-01 |
241.7440 USDT |
36,141.4752 |
247.0935 USDT |
237.7269 USDT |
241.6807 USDT |
240.7919 USDT |
| 2025-05-31 |
248.8191 USDT |
90,125.8240 |
251.0594 USDT |
242.2794 USDT |
248.0549 USDT |
250.3182 USDT |
| 2025-05-30 |
249.3955 USDT |
98,571.7467 |
250.2918 USDT |
240.7131 USDT |
247.6421 USDT |
249.1245 USDT |
| 2025-05-29 |
264.3800 USDT |
125,349.2422 |
265.1907 USDT |
252.8473 USDT |
256.2741 USDT |
255.1115 USDT |
| 2025-05-28 |
268.1137 USDT |
107,593.1588 |
271.5998 USDT |
260.4250 USDT |
262.6693 USDT |
262.8552 USDT |
| 2025-05-27 |
275.0639 USDT |
135,347.3271 |
267.7863 USDT |
263.1387 USDT |
265.3375 USDT |
272.1943 USDT |
| 2025-05-26 |
272.0786 USDT |
13,413.6899 |
269.1481 USDT |
268.7425 USDT |
275.0515 USDT |
272.6742 USDT |
| 2025-05-25 |
263.4542 USDT |
1,344.1933 |
261.9273 USDT |
261.8012 USDT |
264.4614 USDT |
264.1411 USDT |
| 2025-05-24 |
254.9168 USDT |
24,668.3334 |
256.3054 USDT |
250.7958 USDT |
254.0257 USDT |
253.5037 USDT |
| 2025-05-23 |
259.3188 USDT |
40,959.0721 |
256.8886 USDT |
254.0807 USDT |
257.9924 USDT |
254.6157 USDT |
| 2025-05-22 |
253.2896 USDT |
37,626.2436 |
247.9314 USDT |
246.8221 USDT |
252.0702 USDT |
257.2590 USDT |
| 2025-05-21 |
257.1452 USDT |
38,715.6150 |
259.3469 USDT |
250.9000 USDT |
254.1062 USDT |
254.3149 USDT |
| 2025-05-20 |
262.0750 USDT |
99,444.1886 |
247.6110 USDT |
246.4097 USDT |
254.0988 USDT |
256.3679 USDT |