Identifier on Huobi: agixusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
1.0479 USDT |
15,280,474.5645 |
1.0371 USDT |
1.0261 USDT |
1.0415 USDT |
1.0950 USDT |
| 2024-03-23 |
1.0463 USDT |
15,507,465.7643 |
1.0200 USDT |
1.0064 USDT |
1.0200 USDT |
1.0666 USDT |
| 2024-03-22 |
1.0360 USDT |
22,040,204.2145 |
1.0417 USDT |
0.9881 USDT |
1.0067 USDT |
1.0025 USDT |
| 2024-03-21 |
1.0822 USDT |
15,964,660.2600 |
1.1083 USDT |
1.0532 USDT |
1.0686 USDT |
1.0613 USDT |
| 2024-03-20 |
1.0255 USDT |
20,384,743.1197 |
0.9850 USDT |
0.9546 USDT |
1.0015 USDT |
1.0355 USDT |
| 2024-03-19 |
0.9917 USDT |
25,450,520.2546 |
1.0515 USDT |
0.9044 USDT |
0.9622 USDT |
1.0326 USDT |
| 2024-03-18 |
1.1069 USDT |
21,597,264.5100 |
1.1787 USDT |
1.0319 USDT |
1.0538 USDT |
1.0538 USDT |
| 2024-03-17 |
1.0887 USDT |
20,579,834.8633 |
1.0148 USDT |
0.9721 USDT |
1.0234 USDT |
1.1795 USDT |
| 2024-03-16 |
1.0924 USDT |
24,525,685.8097 |
1.1517 USDT |
0.9857 USDT |
1.0156 USDT |
1.0046 USDT |
| 2024-03-15 |
1.1607 USDT |
24,291,589.2305 |
1.2756 USDT |
1.0513 USDT |
1.1346 USDT |
1.1738 USDT |
| 2024-03-14 |
1.2074 USDT |
22,498,294.4333 |
1.2112 USDT |
1.1524 USDT |
1.1791 USDT |
1.3004 USDT |
| 2024-03-13 |
1.2251 USDT |
16,638,126.9270 |
1.2310 USDT |
1.1865 USDT |
1.2092 USDT |
1.2055 USDT |
| 2024-03-12 |
1.2325 USDT |
18,706,429.1982 |
1.2419 USDT |
1.1597 USDT |
1.1913 USDT |
1.2628 USDT |
| 2024-03-11 |
1.2676 USDT |
19,392,484.8941 |
1.2984 USDT |
1.2200 USDT |
1.2370 USDT |
1.2305 USDT |
| 2024-03-10 |
1.3283 USDT |
9,352,765.7931 |
1.3887 USDT |
1.2487 USDT |
1.2745 USDT |
1.2513 USDT |
| 2024-03-09 |
1.3043 USDT |
16,632,696.2970 |
1.2033 USDT |
1.1871 USDT |
1.2138 USDT |
1.3229 USDT |
| 2024-03-08 |
1.1650 USDT |
19,172,244.2185 |
1.1798 USDT |
1.0547 USDT |
1.1445 USDT |
1.2225 USDT |
| 2024-03-07 |
1.1552 USDT |
5,955,959.9803 |
1.0964 USDT |
1.0904 USDT |
1.1528 USDT |
1.2095 USDT |
| 2024-03-06 |
0.8740 USDT |
16,144,470.3656 |
0.8115 USDT |
0.7982 USDT |
0.8144 USDT |
0.9485 USDT |
| 2024-03-05 |
0.8740 USDT |
16,423,692.9854 |
0.8827 USDT |
0.8227 USDT |
0.8643 USDT |
0.8557 USDT |
| 2024-03-04 |
0.9181 USDT |
14,947,993.4021 |
0.9190 USDT |
0.8532 USDT |
0.8745 USDT |
0.9028 USDT |
| 2024-03-03 |
0.9459 USDT |
9,820,489.7181 |
0.9509 USDT |
0.8231 USDT |
0.9181 USDT |
0.9311 USDT |
| 2024-03-02 |
0.8787 USDT |
13,345,672.0483 |
0.9071 USDT |
0.8394 USDT |
0.8557 USDT |
0.9872 USDT |
| 2024-03-01 |
0.8368 USDT |
15,738,875.9997 |
0.7025 USDT |
0.7013 USDT |
0.7401 USDT |
0.8727 USDT |
| 2024-02-29 |
0.7231 USDT |
22,153,613.0989 |
0.7367 USDT |
0.7001 USDT |
0.7133 USDT |
0.7062 USDT |
| 2024-02-28 |
0.6987 USDT |
14,159,720.4655 |
0.6670 USDT |
0.5957 USDT |
0.6743 USDT |
0.6937 USDT |
| 2024-02-27 |
0.7012 USDT |
15,371,844.7673 |
0.7258 USDT |
0.6546 USDT |
0.6791 USDT |
0.6685 USDT |
| 2024-02-26 |
0.7383 USDT |
9,489,470.5201 |
0.7592 USDT |
0.7040 USDT |
0.7217 USDT |
0.7342 USDT |
| 2024-02-25 |
0.7745 USDT |
6,968,152.1929 |
0.7399 USDT |
0.7398 USDT |
0.7614 USDT |
0.7768 USDT |
| 2024-02-24 |
0.7182 USDT |
8,194,287.9440 |
0.7568 USDT |
0.6854 USDT |
0.6984 USDT |
0.7494 USDT |
| 2024-02-23 |
0.7391 USDT |
10,203,661.0313 |
0.6871 USDT |
0.6827 USDT |
0.7046 USDT |
0.8010 USDT |
| 2024-02-22 |
0.7082 USDT |
11,307,217.4889 |
0.6861 USDT |
0.6712 USDT |
0.7021 USDT |
0.7069 USDT |
| 2024-02-21 |
0.5358 USDT |
13,439,194.6930 |
0.5657 USDT |
0.5017 USDT |
0.5172 USDT |
0.5155 USDT |
| 2024-02-20 |
0.5138 USDT |
18,438,576.5782 |
0.5385 USDT |
0.4736 USDT |
0.5055 USDT |
0.5516 USDT |
| 2024-02-19 |
0.5250 USDT |
15,130,687.8419 |
0.4586 USDT |
0.4586 USDT |
0.4757 USDT |
0.5263 USDT |
| 2024-02-18 |
0.4614 USDT |
13,988,076.6075 |
0.4621 USDT |
0.4466 USDT |
0.4529 USDT |
0.4602 USDT |
| 2024-02-17 |
0.4021 USDT |
15,024,489.7402 |
0.3829 USDT |
0.3755 USDT |
0.3839 USDT |
0.4522 USDT |
| 2024-02-16 |
0.3673 USDT |
24,950,552.8357 |
0.3222 USDT |
0.3208 USDT |
0.3240 USDT |
0.3841 USDT |
| 2024-02-15 |
0.3200 USDT |
22,742,339.3900 |
0.3164 USDT |
0.3147 USDT |
0.3197 USDT |
0.3186 USDT |
| 2024-02-14 |
0.3120 USDT |
20,635,983.6567 |
0.3064 USDT |
0.3045 USDT |
0.3068 USDT |
0.3107 USDT |
| 2024-02-13 |
0.3102 USDT |
19,336,368.9789 |
0.3099 USDT |
0.2985 USDT |
0.3049 USDT |
0.3018 USDT |
| 2024-02-12 |
0.2996 USDT |
23,055,049.3289 |
0.2995 USDT |
0.2908 USDT |
0.2945 USDT |
0.3087 USDT |
| 2024-02-11 |
0.3045 USDT |
13,647,761.7579 |
0.3030 USDT |
0.3012 USDT |
0.3047 USDT |
0.3039 USDT |
| 2024-02-10 |
0.3016 USDT |
20,016,724.8226 |
0.3019 USDT |
0.2940 USDT |
0.2989 USDT |
0.3011 USDT |
| 2024-02-09 |
0.2940 USDT |
13,512,246.8580 |
0.2900 USDT |
0.2900 USDT |
0.2919 USDT |
0.2966 USDT |
| 2024-02-08 |
0.2932 USDT |
14,534,289.5007 |
0.2943 USDT |
0.2885 USDT |
0.2912 USDT |
0.2916 USDT |
| 2024-02-07 |
0.2894 USDT |
9,653,538.6778 |
0.2897 USDT |
0.2848 USDT |
0.2882 USDT |
0.2917 USDT |
| 2024-02-06 |
0.2917 USDT |
13,368,635.1120 |
0.2925 USDT |
0.2847 USDT |
0.2901 USDT |
0.2909 USDT |
| 2024-02-05 |
0.2777 USDT |
15,919,496.4592 |
0.2756 USDT |
0.2678 USDT |
0.2715 USDT |
0.2860 USDT |
| 2024-02-04 |
0.2763 USDT |
7,727,745.5528 |
0.2770 USDT |
0.2724 USDT |
0.2748 USDT |
0.2787 USDT |