Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
305.2777 USDT |
216,413.4276 |
293.0883 USDT |
292.4121 USDT |
295.7622 USDT |
318.1525 USDT |
| 2025-08-11 |
309.5463 USDT |
48,788.8171 |
306.1460 USDT |
305.4386 USDT |
308.4835 USDT |
308.4421 USDT |
| 2025-08-10 |
304.8565 USDT |
135,628.1489 |
307.7052 USDT |
298.0375 USDT |
303.2613 USDT |
305.1536 USDT |
| 2025-08-09 |
297.9872 USDT |
63,757.2174 |
291.0284 USDT |
290.0869 USDT |
291.5689 USDT |
303.3492 USDT |
| 2025-08-08 |
285.4397 USDT |
184,037.4254 |
285.2111 USDT |
279.4424 USDT |
281.5415 USDT |
290.7589 USDT |
| 2025-08-07 |
268.8826 USDT |
82,204.5039 |
263.5941 USDT |
262.5169 USDT |
263.9362 USDT |
274.1566 USDT |
| 2025-08-06 |
256.6426 USDT |
73,325.0658 |
255.5018 USDT |
251.3850 USDT |
253.2061 USDT |
260.9251 USDT |
| 2025-08-05 |
258.6291 USDT |
135,763.8732 |
268.0339 USDT |
251.2990 USDT |
252.7163 USDT |
251.4561 USDT |
| 2025-08-04 |
264.2064 USDT |
113,749.1753 |
260.1700 USDT |
259.6798 USDT |
262.1003 USDT |
270.2847 USDT |
| 2025-08-03 |
255.4988 USDT |
72,646.5449 |
249.5259 USDT |
246.7120 USDT |
252.0627 USDT |
259.0309 USDT |
| 2025-08-02 |
254.5535 USDT |
61,808.3717 |
255.5381 USDT |
249.9563 USDT |
253.1399 USDT |
251.9776 USDT |
| 2025-08-01 |
258.1494 USDT |
210,558.0267 |
261.0390 USDT |
252.6604 USDT |
257.1155 USDT |
257.8019 USDT |
| 2025-07-31 |
272.1243 USDT |
163,616.6344 |
274.7147 USDT |
260.8527 USDT |
265.9653 USDT |
261.4874 USDT |
| 2025-07-30 |
278.2277 USDT |
88,069.5556 |
282.3564 USDT |
272.1408 USDT |
276.2187 USDT |
277.5029 USDT |
| 2025-07-29 |
287.0865 USDT |
109,362.5046 |
289.0429 USDT |
279.3411 USDT |
283.3580 USDT |
283.2031 USDT |
| 2025-07-28 |
298.3263 USDT |
156,369.3384 |
304.8603 USDT |
285.8394 USDT |
288.4845 USDT |
288.4845 USDT |
| 2025-07-27 |
296.9562 USDT |
70,656.9732 |
295.1834 USDT |
293.9976 USDT |
296.1161 USDT |
299.5832 USDT |
| 2025-07-26 |
296.2640 USDT |
65,378.6676 |
294.1051 USDT |
292.2904 USDT |
294.9740 USDT |
296.1598 USDT |
| 2025-07-25 |
288.6682 USDT |
211,436.9980 |
286.2116 USDT |
280.1064 USDT |
285.7031 USDT |
293.8792 USDT |
| 2025-07-24 |
288.4688 USDT |
202,281.3993 |
290.3942 USDT |
276.1401 USDT |
285.0458 USDT |
290.3416 USDT |
| 2025-07-23 |
296.2547 USDT |
229,566.6972 |
310.6211 USDT |
282.2215 USDT |
289.6581 USDT |
290.9404 USDT |
| 2025-07-22 |
311.0645 USDT |
194,324.2764 |
322.0999 USDT |
302.2481 USDT |
306.9622 USDT |
304.7562 USDT |
| 2025-07-21 |
327.0856 USDT |
180,390.5124 |
324.2592 USDT |
318.0306 USDT |
322.0229 USDT |
322.0229 USDT |
| 2025-07-20 |
326.1942 USDT |
154,967.4214 |
319.3151 USDT |
317.2679 USDT |
320.0548 USDT |
323.6591 USDT |
| 2025-07-19 |
317.3732 USDT |
78,476.4657 |
324.3090 USDT |
311.8861 USDT |
315.7494 USDT |
314.5428 USDT |
| 2025-07-18 |
326.5358 USDT |
264,703.2640 |
321.6830 USDT |
314.0422 USDT |
321.4252 USDT |
320.3242 USDT |
| 2025-07-17 |
321.8664 USDT |
200,836.0760 |
323.3716 USDT |
312.4348 USDT |
317.9425 USDT |
321.3234 USDT |
| 2025-07-16 |
329.3000 USDT |
170,975.2488 |
327.4759 USDT |
321.1063 USDT |
324.0945 USDT |
331.0520 USDT |
| 2025-07-15 |
312.4750 USDT |
17,864.4803 |
315.1931 USDT |
307.8450 USDT |
312.5814 USDT |
309.4057 USDT |
| 2025-07-14 |
307.9468 USDT |
7,042.3671 |
305.8666 USDT |
305.1683 USDT |
309.6600 USDT |
308.7870 USDT |
| 2025-07-13 |
302.2362 USDT |
21,145.9012 |
302.2185 USDT |
299.9092 USDT |
302.3971 USDT |
303.8291 USDT |
| 2025-07-12 |
300.4805 USDT |
61,473.4698 |
297.5631 USDT |
293.3117 USDT |
298.8042 USDT |
303.8003 USDT |
| 2025-07-11 |
310.5041 USDT |
135,853.6178 |
308.8283 USDT |
303.3019 USDT |
307.6856 USDT |
310.1250 USDT |
| 2025-07-10 |
298.7904 USDT |
145,922.6982 |
301.6011 USDT |
292.3378 USDT |
294.6640 USDT |
306.0212 USDT |
| 2025-07-09 |
298.7798 USDT |
164,096.6292 |
292.9126 USDT |
290.1039 USDT |
292.4102 USDT |
303.1428 USDT |
| 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 |