Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
176.9820 USDT |
7,116.3491 |
178.0135 USDT |
175.0619 USDT |
176.3665 USDT |
175.1525 USDT |
| 2025-05-03 |
173.7930 USDT |
5,664.6674 |
174.5888 USDT |
172.8005 USDT |
173.9747 USDT |
174.0365 USDT |
| 2025-05-02 |
173.9395 USDT |
13,928.8299 |
172.8622 USDT |
171.9260 USDT |
173.3708 USDT |
173.4811 USDT |
| 2025-05-01 |
169.3037 USDT |
25,865.6323 |
164.1763 USDT |
164.1763 USDT |
165.5420 USDT |
171.8682 USDT |
| 2025-04-30 |
165.0415 USDT |
18,707.2311 |
165.5742 USDT |
162.7797 USDT |
164.1483 USDT |
164.7052 USDT |
| 2025-04-29 |
168.3466 USDT |
33,426.0793 |
166.2309 USDT |
164.0193 USDT |
165.9470 USDT |
169.0922 USDT |
| 2025-04-28 |
168.4079 USDT |
47,976.7534 |
166.7373 USDT |
161.8791 USDT |
164.7131 USDT |
164.6298 USDT |
| 2025-04-27 |
170.9374 USDT |
42,075.2394 |
172.9881 USDT |
165.5526 USDT |
167.1122 USDT |
171.0368 USDT |
| 2025-04-26 |
168.7611 USDT |
37,704.3596 |
166.4812 USDT |
164.3383 USDT |
166.8114 USDT |
171.7078 USDT |
| 2025-04-25 |
166.8894 USDT |
56,265.6628 |
167.8899 USDT |
162.8494 USDT |
166.4551 USDT |
166.8716 USDT |
| 2025-04-24 |
164.8132 USDT |
70,631.4350 |
168.1532 USDT |
158.3724 USDT |
160.8322 USDT |
167.8881 USDT |
| 2025-04-23 |
163.4489 USDT |
89,912.7765 |
158.0445 USDT |
157.5885 USDT |
159.7076 USDT |
168.1250 USDT |
| 2025-04-22 |
144.8432 USDT |
33,906.6801 |
142.8080 USDT |
139.7498 USDT |
143.1798 USDT |
147.1642 USDT |
| 2025-04-21 |
143.3009 USDT |
64,065.8497 |
141.0050 USDT |
139.1290 USDT |
140.3844 USDT |
142.2915 USDT |
| 2025-04-20 |
142.0222 USDT |
8,280.4710 |
141.9438 USDT |
140.1803 USDT |
140.8245 USDT |
140.8245 USDT |
| 2025-04-19 |
139.5407 USDT |
14,655.1808 |
138.4422 USDT |
137.9220 USDT |
138.7541 USDT |
138.6257 USDT |
| 2025-04-18 |
139.1663 USDT |
21,915.1478 |
138.8411 USDT |
137.5395 USDT |
139.0669 USDT |
139.1100 USDT |
| 2025-04-17 |
137.1513 USDT |
18,744.3432 |
134.0136 USDT |
133.8647 USDT |
135.0716 USDT |
137.3510 USDT |
| 2025-04-16 |
134.7916 USDT |
19,889.9270 |
134.2004 USDT |
132.5358 USDT |
135.1180 USDT |
134.8585 USDT |
| 2025-04-15 |
138.7694 USDT |
47,839.9786 |
137.7124 USDT |
135.4257 USDT |
137.8002 USDT |
137.6874 USDT |
| 2025-04-14 |
142.0433 USDT |
37,045.1565 |
139.1563 USDT |
137.2816 USDT |
138.1903 USDT |
137.3413 USDT |
| 2025-04-13 |
145.3291 USDT |
9,427.7424 |
148.0431 USDT |
142.9411 USDT |
144.3366 USDT |
143.8103 USDT |
| 2025-04-12 |
137.8606 USDT |
15,724.6773 |
136.4466 USDT |
133.7961 USDT |
135.0456 USDT |
142.5279 USDT |
| 2025-04-11 |
134.9559 USDT |
30,110.6033 |
131.8705 USDT |
131.3520 USDT |
132.7008 USDT |
135.9086 USDT |
| 2025-04-10 |
136.6718 USDT |
69,306.6954 |
143.1070 USDT |
128.2470 USDT |
130.8042 USDT |
131.2956 USDT |
| 2025-04-09 |
131.8104 USDT |
94,440.8111 |
125.4846 USDT |
120.0202 USDT |
125.3258 USDT |
144.0531 USDT |
| 2025-04-08 |
132.9373 USDT |
21,708.8211 |
132.0440 USDT |
130.2878 USDT |
131.5478 USDT |
130.8245 USDT |
| 2025-04-07 |
123.9227 USDT |
124,038.5278 |
129.2584 USDT |
114.2646 USDT |
118.5536 USDT |
130.4548 USDT |
| 2025-04-06 |
141.4373 USDT |
37,314.8619 |
152.6692 USDT |
131.6574 USDT |
134.6392 USDT |
133.1468 USDT |
| 2025-04-05 |
152.3765 USDT |
23,427.6117 |
152.1423 USDT |
149.6162 USDT |
150.7870 USDT |
151.0944 USDT |
| 2025-04-04 |
150.1998 USDT |
3,456.4849 |
151.4046 USDT |
147.3679 USDT |
150.1702 USDT |
149.8937 USDT |
| 2025-04-03 |
153.8647 USDT |
14,950.1406 |
150.3539 USDT |
149.5747 USDT |
153.8405 USDT |
153.9012 USDT |
| 2025-04-02 |
160.8181 USDT |
42,852.3258 |
166.0719 USDT |
156.0360 USDT |
158.8812 USDT |
162.0521 USDT |
| 2025-04-01 |
166.6067 USDT |
40,918.3100 |
159.7961 USDT |
159.4234 USDT |
160.7765 USDT |
167.5046 USDT |
| 2025-03-31 |
158.2374 USDT |
40,208.6093 |
161.0674 USDT |
152.0000 USDT |
154.4586 USDT |
159.7965 USDT |
| 2025-03-30 |
165.7931 USDT |
32,732.6960 |
168.2203 USDT |
161.5207 USDT |
163.5888 USDT |
165.2414 USDT |
| 2025-03-29 |
176.3486 USDT |
25,775.3839 |
176.0209 USDT |
171.4830 USDT |
173.2472 USDT |
172.6801 USDT |
| 2025-03-28 |
179.2395 USDT |
27,042.6077 |
184.8640 USDT |
171.4782 USDT |
171.8182 USDT |
171.7296 USDT |
| 2025-03-27 |
183.6776 USDT |
20,420.9215 |
177.6231 USDT |
177.2559 USDT |
179.7033 USDT |
183.5851 USDT |
| 2025-03-26 |
186.4758 USDT |
17,161.5832 |
186.8273 USDT |
182.4515 USDT |
183.7700 USDT |
189.2288 USDT |
| 2025-03-25 |
188.2328 USDT |
23,795.4981 |
190.8866 USDT |
185.4289 USDT |
187.0768 USDT |
185.8040 USDT |
| 2025-03-24 |
188.1099 USDT |
70,794.9713 |
185.2893 USDT |
181.4852 USDT |
183.0647 USDT |
192.4251 USDT |
| 2025-03-23 |
183.9597 USDT |
72,719.3456 |
180.0695 USDT |
179.7547 USDT |
181.4459 USDT |
184.8634 USDT |
| 2025-03-22 |
181.2149 USDT |
17,445.4740 |
178.4413 USDT |
178.4159 USDT |
180.9136 USDT |
182.3493 USDT |
| 2025-03-21 |
178.7480 USDT |
40,281.8898 |
178.9486 USDT |
174.2738 USDT |
175.3307 USDT |
174.8628 USDT |
| 2025-03-20 |
176.6702 USDT |
49,413.8115 |
182.5874 USDT |
171.7045 USDT |
174.7688 USDT |
174.6651 USDT |
| 2025-03-19 |
177.1786 USDT |
68,859.1634 |
170.2096 USDT |
169.7775 USDT |
171.4410 USDT |
181.5104 USDT |
| 2025-03-18 |
170.0253 USDT |
50,244.1515 |
174.8419 USDT |
164.9220 USDT |
167.2555 USDT |
168.6724 USDT |
| 2025-03-17 |
169.1456 USDT |
44,405.0105 |
164.8184 USDT |
164.7866 USDT |
168.1248 USDT |
169.0464 USDT |
| 2025-03-16 |
169.8698 USDT |
17,557.7120 |
173.0745 USDT |
164.1554 USDT |
166.4525 USDT |
164.7135 USDT |