Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
225.0999 USDT |
89,023.2677 |
232.2492 USDT |
212.1353 USDT |
216.4320 USDT |
239.7979 USDT |
| 2025-05-18 |
229.3695 USDT |
65,577.7672 |
222.0949 USDT |
219.0740 USDT |
222.2896 USDT |
226.6216 USDT |
| 2025-05-17 |
224.5518 USDT |
38,774.5489 |
223.4033 USDT |
219.8607 USDT |
222.6713 USDT |
222.0830 USDT |
| 2025-05-16 |
235.1566 USDT |
63,755.2499 |
223.8285 USDT |
221.4136 USDT |
225.8245 USDT |
232.0675 USDT |
| 2025-05-15 |
225.9778 USDT |
66,314.7356 |
229.5720 USDT |
216.7508 USDT |
224.9810 USDT |
221.8568 USDT |
| 2025-05-14 |
230.9233 USDT |
52,308.0384 |
236.3390 USDT |
224.0073 USDT |
228.7651 USDT |
228.2713 USDT |
| 2025-05-13 |
222.4746 USDT |
70,674.7191 |
221.9660 USDT |
210.3607 USDT |
214.9582 USDT |
236.0870 USDT |
| 2025-05-12 |
222.3267 USDT |
21,056.9290 |
221.1485 USDT |
216.9028 USDT |
221.6582 USDT |
223.9520 USDT |
| 2025-05-11 |
223.4000 USDT |
26,346.6445 |
228.4775 USDT |
215.9796 USDT |
218.3242 USDT |
218.1386 USDT |
| 2025-05-10 |
215.8165 USDT |
39,380.0195 |
211.1456 USDT |
208.8628 USDT |
211.5673 USDT |
217.4149 USDT |
| 2025-05-09 |
208.8953 USDT |
65,439.4761 |
206.1481 USDT |
202.2379 USDT |
204.9329 USDT |
209.6661 USDT |
| 2025-05-08 |
185.0422 USDT |
69,474.3777 |
172.1447 USDT |
172.1377 USDT |
175.1954 USDT |
192.5077 USDT |
| 2025-05-07 |
175.9034 USDT |
23,693.3375 |
177.8791 USDT |
173.3314 USDT |
174.2868 USDT |
174.7378 USDT |
| 2025-05-06 |
172.9594 USDT |
17,971.7368 |
176.8803 USDT |
168.7927 USDT |
169.5608 USDT |
169.2060 USDT |
| 2025-05-05 |
175.9773 USDT |
37,757.9574 |
171.2568 USDT |
169.8010 USDT |
173.7125 USDT |
175.9619 USDT |