Identifier on Huobi: aaveusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
174.5251 USDT |
10,865.0969 |
173.3494 USDT |
172.5975 USDT |
174.1693 USDT |
173.7927 USDT |
| 2025-03-14 |
166.7910 USDT |
111,641.5181 |
163.0371 USDT |
162.2044 USDT |
164.7378 USDT |
174.6379 USDT |
| 2025-03-13 |
173.4432 USDT |
7,750.3734 |
174.9812 USDT |
171.8265 USDT |
173.4967 USDT |
173.4235 USDT |
| 2025-03-12 |
181.4951 USDT |
5,009.2550 |
182.1234 USDT |
178.7458 USDT |
182.1986 USDT |
180.8640 USDT |
| 2025-03-11 |
174.7902 USDT |
3,152.3447 |
180.6575 USDT |
167.5065 USDT |
176.5574 USDT |
178.0769 USDT |
| 2025-03-10 |
187.5355 USDT |
4,820.6516 |
178.7889 USDT |
176.5883 USDT |
184.4717 USDT |
193.2810 USDT |
| 2025-03-09 |
193.2590 USDT |
10,863.0774 |
195.8865 USDT |
187.2991 USDT |
190.8991 USDT |
190.2822 USDT |
| 2025-03-08 |
191.7127 USDT |
15,119.8335 |
196.8544 USDT |
185.3907 USDT |
188.0455 USDT |
197.1908 USDT |
| 2025-03-07 |
207.5328 USDT |
9,826.3288 |
208.3863 USDT |
200.5312 USDT |
207.1828 USDT |
206.7090 USDT |
| 2025-03-06 |
226.6171 USDT |
12,650.3047 |
220.7498 USDT |
213.1177 USDT |
213.5401 USDT |
213.5194 USDT |
| 2025-03-05 |
213.8428 USDT |
14,736.5387 |
206.5218 USDT |
204.2183 USDT |
207.2795 USDT |
217.6507 USDT |
| 2025-03-04 |
178.4476 USDT |
17,398.0161 |
180.8466 USDT |
167.4727 USDT |
173.9287 USDT |
187.5055 USDT |
| 2025-03-03 |
209.9772 USDT |
16,814.1024 |
223.2095 USDT |
199.1447 USDT |
201.6105 USDT |
199.2286 USDT |
| 2025-03-02 |
201.9678 USDT |
15,755.7582 |
194.9836 USDT |
190.0466 USDT |
192.1826 USDT |
223.6489 USDT |
| 2025-03-01 |
190.6187 USDT |
11,526.5535 |
192.2203 USDT |
183.7023 USDT |
187.3773 USDT |
183.7652 USDT |
| 2025-02-28 |
186.7525 USDT |
15,516.2498 |
203.7359 USDT |
178.2858 USDT |
183.2059 USDT |
191.1045 USDT |
| 2025-02-27 |
205.7619 USDT |
9,811.2427 |
202.4725 USDT |
200.8381 USDT |
205.3822 USDT |
208.8013 USDT |
| 2025-02-26 |
205.7991 USDT |
10,327.3159 |
205.3204 USDT |
201.8859 USDT |
205.0490 USDT |
208.3578 USDT |
| 2025-02-25 |
200.2009 USDT |
25,299.2931 |
210.7526 USDT |
189.8720 USDT |
197.3735 USDT |
205.2040 USDT |
| 2025-02-24 |
237.0744 USDT |
10,352.7121 |
247.6706 USDT |
227.7623 USDT |
231.9465 USDT |
230.2879 USDT |
| 2025-02-23 |
247.4811 USDT |
10,497.4682 |
247.0339 USDT |
243.5116 USDT |
245.4533 USDT |
245.1842 USDT |
| 2025-02-22 |
245.0612 USDT |
16,618.2384 |
243.1059 USDT |
239.2202 USDT |
242.2534 USDT |
247.9174 USDT |
| 2025-02-21 |
261.8677 USDT |
12,814.2161 |
261.4220 USDT |
250.5693 USDT |
255.3555 USDT |
251.0210 USDT |
| 2025-02-20 |
256.3506 USDT |
10,787.3216 |
253.1378 USDT |
251.2665 USDT |
255.5853 USDT |
256.0452 USDT |
| 2025-02-19 |
252.6423 USDT |
16,020.8606 |
249.6359 USDT |
247.0264 USDT |
249.1703 USDT |
254.1744 USDT |
| 2025-02-18 |
256.9742 USDT |
10,616.4625 |
264.7471 USDT |
249.5247 USDT |
252.9265 USDT |
253.1054 USDT |
| 2025-02-17 |
263.6197 USDT |
12,953.0546 |
253.7241 USDT |
249.8760 USDT |
255.0714 USDT |
260.4067 USDT |
| 2025-02-16 |
253.5317 USDT |
10,974.3370 |
253.2445 USDT |
249.8917 USDT |
252.3368 USDT |
254.2413 USDT |
| 2025-02-15 |
258.6774 USDT |
11,342.8333 |
262.3663 USDT |
252.2843 USDT |
254.7287 USDT |
254.5288 USDT |
| 2025-02-14 |
257.3660 USDT |
7,033.0658 |
256.3175 USDT |
252.9562 USDT |
255.2989 USDT |
261.1714 USDT |
| 2025-02-13 |
251.7980 USDT |
8,855.0257 |
252.6372 USDT |
246.2633 USDT |
249.3603 USDT |
254.1427 USDT |
| 2025-02-12 |
242.0276 USDT |
11,491.3882 |
243.4992 USDT |
231.8419 USDT |
239.2969 USDT |
237.9233 USDT |
| 2025-02-11 |
256.8604 USDT |
12,616.8707 |
252.3907 USDT |
247.2490 USDT |
251.1096 USDT |
250.2829 USDT |
| 2025-02-10 |
246.4937 USDT |
11,795.9303 |
240.9919 USDT |
234.3288 USDT |
239.7360 USDT |
250.9156 USDT |
| 2025-02-09 |
244.1111 USDT |
13,593.5003 |
238.8118 USDT |
229.6536 USDT |
240.9741 USDT |
230.2206 USDT |
| 2025-02-08 |
235.0745 USDT |
13,214.7755 |
238.0563 USDT |
231.2236 USDT |
233.8710 USDT |
233.9449 USDT |
| 2025-02-07 |
247.9506 USDT |
14,147.3442 |
241.5183 USDT |
238.1912 USDT |
244.3631 USDT |
246.1229 USDT |
| 2025-02-06 |
260.7557 USDT |
8,530.3061 |
259.5834 USDT |
247.3585 USDT |
255.2696 USDT |
248.5093 USDT |
| 2025-02-05 |
271.0036 USDT |
11,396.6831 |
272.0759 USDT |
262.0000 USDT |
266.9186 USDT |
264.8831 USDT |
| 2025-02-04 |
263.9622 USDT |
17,867.2044 |
276.3015 USDT |
249.0864 USDT |
254.8030 USDT |
265.8754 USDT |
| 2025-02-03 |
233.3495 USDT |
14,363.5373 |
258.6706 USDT |
192.6644 USDT |
223.1359 USDT |
239.7923 USDT |
| 2025-02-02 |
289.0866 USDT |
9,067.2225 |
296.3170 USDT |
265.5768 USDT |
277.2677 USDT |
265.6358 USDT |
| 2025-02-01 |
321.3950 USDT |
6,759.1990 |
332.2320 USDT |
308.6431 USDT |
314.8724 USDT |
314.9222 USDT |
| 2025-01-31 |
327.5090 USDT |
8,442.5827 |
315.3037 USDT |
312.4011 USDT |
315.1535 USDT |
336.0041 USDT |
| 2025-01-30 |
302.2826 USDT |
6,474.9736 |
290.9831 USDT |
287.2824 USDT |
292.9337 USDT |
311.4099 USDT |
| 2025-01-29 |
292.4826 USDT |
7,803.9531 |
284.4367 USDT |
282.7157 USDT |
286.4793 USDT |
291.4251 USDT |
| 2025-01-28 |
300.8886 USDT |
7,640.6804 |
305.3158 USDT |
293.7352 USDT |
298.1532 USDT |
297.8733 USDT |
| 2025-01-27 |
299.8282 USDT |
11,181.8873 |
316.5649 USDT |
288.3410 USDT |
296.4556 USDT |
297.2403 USDT |
| 2025-01-26 |
329.1744 USDT |
7,451.4410 |
326.3284 USDT |
324.0000 USDT |
326.6880 USDT |
331.3043 USDT |
| 2025-01-25 |
332.5536 USDT |
7,760.1864 |
334.9130 USDT |
326.8919 USDT |
330.1888 USDT |
329.9407 USDT |