Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
280.4350 USDT |
155,304.7306 |
274.3688 USDT |
269.8534 USDT |
272.3197 USDT |
286.2743 USDT |
| 2025-09-30 |
273.1676 USDT |
88,990.1552 |
277.0492 USDT |
268.5153 USDT |
271.5853 USDT |
269.2999 USDT |
| 2025-09-29 |
274.2653 USDT |
64,997.6096 |
275.0766 USDT |
271.8919 USDT |
273.3609 USDT |
272.1170 USDT |
| 2025-09-28 |
266.1024 USDT |
18,580.9991 |
266.4995 USDT |
264.6787 USDT |
266.1021 USDT |
266.0075 USDT |
| 2025-09-27 |
270.3802 USDT |
27,997.8583 |
270.8690 USDT |
268.7616 USDT |
270.0860 USDT |
269.0894 USDT |
| 2025-09-26 |
263.8559 USDT |
45,391.5400 |
260.2548 USDT |
259.6890 USDT |
261.8190 USDT |
260.9324 USDT |
| 2025-09-25 |
264.3813 USDT |
211,041.7513 |
269.0322 USDT |
255.7623 USDT |
262.2628 USDT |
260.2812 USDT |
| 2025-09-24 |
276.6881 USDT |
154,973.9767 |
274.6418 USDT |
268.7383 USDT |
274.8056 USDT |
278.2550 USDT |
| 2025-09-23 |
274.6034 USDT |
210,969.3022 |
270.3219 USDT |
263.1713 USDT |
267.4866 USDT |
274.6031 USDT |
| 2025-09-22 |
272.4785 USDT |
219,544.2312 |
294.0120 USDT |
249.7872 USDT |
265.4275 USDT |
268.2249 USDT |
| 2025-09-21 |
296.8661 USDT |
503.3450 |
296.8448 USDT |
296.6965 USDT |
297.0263 USDT |
296.8724 USDT |
| 2025-09-20 |
298.9670 USDT |
7,933.0485 |
298.5015 USDT |
297.1887 USDT |
299.4399 USDT |
299.5558 USDT |
| 2025-09-19 |
310.8634 USDT |
8,630.6784 |
309.2175 USDT |
309.2175 USDT |
311.3814 USDT |
311.1256 USDT |
| 2025-09-18 |
306.1423 USDT |
3,234.7585 |
306.0413 USDT |
305.6504 USDT |
306.7390 USDT |
306.6058 USDT |
| 2025-09-17 |
297.4462 USDT |
144,871.6705 |
298.9599 USDT |
291.0684 USDT |
294.1473 USDT |
306.0099 USDT |
| 2025-09-16 |
295.4153 USDT |
158,760.6815 |
299.2399 USDT |
289.5379 USDT |
292.4044 USDT |
300.3383 USDT |
| 2025-09-15 |
300.3909 USDT |
103,592.7469 |
306.1492 USDT |
295.3228 USDT |
297.6998 USDT |
299.1630 USDT |
| 2025-09-14 |
313.4551 USDT |
5,051.5679 |
314.9559 USDT |
310.8802 USDT |
313.0731 USDT |
311.1000 USDT |
| 2025-09-13 |
316.5572 USDT |
104,140.0287 |
320.2178 USDT |
309.6316 USDT |
312.7245 USDT |
314.9874 USDT |
| 2025-09-12 |
313.7888 USDT |
137,083.8129 |
309.7795 USDT |
308.0231 USDT |
310.1884 USDT |
318.4502 USDT |
| 2025-09-11 |
304.2928 USDT |
70,702.6401 |
300.0863 USDT |
299.5320 USDT |
301.3774 USDT |
308.4587 USDT |
| 2025-09-10 |
300.7061 USDT |
111,911.6710 |
298.1207 USDT |
295.8510 USDT |
297.6799 USDT |
302.5817 USDT |
| 2025-09-09 |
303.0222 USDT |
66,766.1158 |
302.9778 USDT |
298.6446 USDT |
300.8209 USDT |
308.0768 USDT |
| 2025-09-08 |
303.2507 USDT |
125,209.3818 |
301.5563 USDT |
298.4900 USDT |
300.9298 USDT |
302.5142 USDT |
| 2025-09-07 |
300.7386 USDT |
63,871.4563 |
298.3595 USDT |
298.0936 USDT |
299.8554 USDT |
299.8341 USDT |
| 2025-09-06 |
302.3451 USDT |
17,270.4679 |
302.2892 USDT |
300.4027 USDT |
300.9738 USDT |
300.5913 USDT |
| 2025-09-05 |
308.3444 USDT |
50,330.7426 |
306.5262 USDT |
305.7040 USDT |
307.6277 USDT |
311.5640 USDT |
| 2025-09-04 |
323.1226 USDT |
78,694.2048 |
327.9883 USDT |
317.7803 USDT |
319.9242 USDT |
324.3884 USDT |
| 2025-09-03 |
316.2833 USDT |
62,764.4308 |
315.6879 USDT |
312.8733 USDT |
315.7943 USDT |
319.7280 USDT |
| 2025-09-02 |
310.6034 USDT |
65,441.1348 |
304.9006 USDT |
303.8444 USDT |
305.7625 USDT |
311.0482 USDT |
| 2025-09-01 |
313.3797 USDT |
65,519.0968 |
315.6281 USDT |
308.7426 USDT |
311.1279 USDT |
311.8106 USDT |
| 2025-08-31 |
321.8655 USDT |
72,704.3257 |
319.3897 USDT |
318.1512 USDT |
321.3250 USDT |
323.6981 USDT |
| 2025-08-30 |
315.6684 USDT |
94,246.6821 |
319.2090 USDT |
310.5060 USDT |
313.9477 USDT |
313.8621 USDT |
| 2025-08-29 |
311.0823 USDT |
158,920.9809 |
317.5149 USDT |
304.1941 USDT |
308.2036 USDT |
312.3921 USDT |
| 2025-08-28 |
321.4383 USDT |
17,209.8250 |
320.5464 USDT |
318.7672 USDT |
322.7068 USDT |
321.2151 USDT |
| 2025-08-27 |
331.7916 USDT |
67,856.3429 |
336.0580 USDT |
327.9028 USDT |
330.3598 USDT |
327.9034 USDT |
| 2025-08-26 |
328.4053 USDT |
182,855.6671 |
318.4746 USDT |
314.3122 USDT |
319.2246 USDT |
328.0117 USDT |
| 2025-08-25 |
333.3244 USDT |
175,360.5639 |
348.7098 USDT |
322.0389 USDT |
324.1349 USDT |
323.6173 USDT |
| 2025-08-24 |
351.4846 USDT |
132,337.6444 |
357.4756 USDT |
345.0000 USDT |
347.5491 USDT |
358.2427 USDT |
| 2025-08-23 |
354.5605 USDT |
316,702.7216 |
345.5465 USDT |
339.8845 USDT |
344.0188 USDT |
357.6995 USDT |
| 2025-08-22 |
319.6169 USDT |
279,763.2891 |
299.9250 USDT |
294.1445 USDT |
299.5486 USDT |
344.5897 USDT |
| 2025-08-21 |
299.6377 USDT |
160,072.9086 |
299.3751 USDT |
293.7932 USDT |
297.4189 USDT |
297.8217 USDT |
| 2025-08-20 |
287.7371 USDT |
168,530.8482 |
277.3923 USDT |
276.8711 USDT |
280.8409 USDT |
293.9931 USDT |
| 2025-08-19 |
283.1192 USDT |
166,974.5426 |
288.5984 USDT |
275.7937 USDT |
279.9560 USDT |
280.5456 USDT |
| 2025-08-18 |
291.0925 USDT |
207,662.1221 |
303.0835 USDT |
284.2797 USDT |
287.3808 USDT |
291.0102 USDT |
| 2025-08-17 |
299.9582 USDT |
44,828.3533 |
295.6289 USDT |
294.0448 USDT |
295.6782 USDT |
306.9922 USDT |
| 2025-08-16 |
301.0536 USDT |
20,199.4626 |
300.0085 USDT |
298.3940 USDT |
299.2856 USDT |
299.0413 USDT |
| 2025-08-15 |
313.1291 USDT |
71,565.1051 |
312.5640 USDT |
309.8133 USDT |
312.4885 USDT |
312.3074 USDT |
| 2025-08-14 |
326.1171 USDT |
174,065.8204 |
332.1520 USDT |
305.7682 USDT |
318.4277 USDT |
315.7359 USDT |
| 2025-08-13 |
324.7233 USDT |
215,271.7712 |
322.1357 USDT |
316.8594 USDT |
320.5513 USDT |
325.5018 USDT |