Identifier on Huobi: agixusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-10 |
0.3959 USDT |
415,741.1241 |
0.4023 USDT |
0.3857 USDT |
0.3916 USDT |
0.4050 USDT |
| 2023-04-09 |
0.3777 USDT |
211,344.0571 |
0.3782 USDT |
0.3677 USDT |
0.3706 USDT |
0.3838 USDT |
| 2023-04-08 |
0.3876 USDT |
393,107.6538 |
0.3965 USDT |
0.3728 USDT |
0.3780 USDT |
0.3792 USDT |
| 2023-04-07 |
0.3982 USDT |
228,708.6672 |
0.4049 USDT |
0.3903 USDT |
0.3944 USDT |
0.3986 USDT |
| 2023-04-06 |
0.4059 USDT |
158,495.5852 |
0.4140 USDT |
0.4012 USDT |
0.4048 USDT |
0.4071 USDT |
| 2023-04-05 |
0.4165 USDT |
487,065.8405 |
0.4112 USDT |
0.4039 USDT |
0.4102 USDT |
0.4135 USDT |
| 2023-04-04 |
0.4084 USDT |
388,023.5620 |
0.4102 USDT |
0.4025 USDT |
0.4049 USDT |
0.4104 USDT |
| 2023-04-03 |
0.4084 USDT |
300,615.8335 |
0.4115 USDT |
0.3924 USDT |
0.4036 USDT |
0.4133 USDT |
| 2023-04-02 |
0.4143 USDT |
354,553.3216 |
0.4196 USDT |
0.4021 USDT |
0.4075 USDT |
0.4075 USDT |
| 2023-04-01 |
0.4308 USDT |
543,126.8356 |
0.4224 USDT |
0.4181 USDT |
0.4212 USDT |
0.4214 USDT |
| 2023-03-31 |
0.4126 USDT |
857,670.5228 |
0.4147 USDT |
0.3988 USDT |
0.4080 USDT |
0.4226 USDT |
| 2023-03-30 |
0.4256 USDT |
995,367.8587 |
0.4373 USDT |
0.4031 USDT |
0.4079 USDT |
0.4147 USDT |
| 2023-03-29 |
0.4358 USDT |
1,073,099.5997 |
0.4201 USDT |
0.4164 USDT |
0.4271 USDT |
0.4364 USDT |
| 2023-03-28 |
0.4021 USDT |
708,501.0319 |
0.4024 USDT |
0.3868 USDT |
0.3956 USDT |
0.4193 USDT |
| 2023-03-27 |
0.4167 USDT |
1,247,986.3347 |
0.4464 USDT |
0.3913 USDT |
0.4025 USDT |
0.4030 USDT |
| 2023-03-26 |
0.4429 USDT |
1,017,400.0163 |
0.4298 USDT |
0.4276 USDT |
0.4412 USDT |
0.4465 USDT |
| 2023-03-25 |
0.4548 USDT |
1,029,487.6531 |
0.4795 USDT |
0.4260 USDT |
0.4305 USDT |
0.4297 USDT |
| 2023-03-24 |
0.4876 USDT |
1,296,537.1664 |
0.4897 USDT |
0.4718 USDT |
0.4780 USDT |
0.4763 USDT |
| 2023-03-23 |
0.4883 USDT |
2,329,158.4812 |
0.4855 USDT |
0.4696 USDT |
0.4810 USDT |
0.4896 USDT |
| 2023-03-22 |
0.4925 USDT |
2,227,268.1225 |
0.4751 USDT |
0.4570 USDT |
0.4676 USDT |
0.4946 USDT |
| 2023-03-21 |
0.4736 USDT |
1,094,377.4325 |
0.4561 USDT |
0.4447 USDT |
0.4605 USDT |
0.4647 USDT |
| 2023-03-20 |
0.4902 USDT |
756,747.8775 |
0.5160 USDT |
0.4534 USDT |
0.4642 USDT |
0.4568 USDT |
| 2023-03-19 |
0.5071 USDT |
956,524.7015 |
0.5046 USDT |
0.4860 USDT |
0.4956 USDT |
0.5247 USDT |
| 2023-03-18 |
0.5468 USDT |
930,647.7636 |
0.5569 USDT |
0.5000 USDT |
0.5104 USDT |
0.5020 USDT |
| 2023-03-17 |
0.5118 USDT |
2,762,499.0611 |
0.4925 USDT |
0.4766 USDT |
0.4944 USDT |
0.5216 USDT |
| 2023-03-16 |
0.4866 USDT |
1,940,779.8793 |
0.4549 USDT |
0.4473 USDT |
0.4700 USDT |
0.4826 USDT |
| 2023-03-15 |
0.5015 USDT |
3,747,380.0345 |
0.4827 USDT |
0.4104 USDT |
0.4437 USDT |
0.4582 USDT |
| 2023-03-14 |
0.4323 USDT |
2,099,522.3727 |
0.3894 USDT |
0.3724 USDT |
0.3815 USDT |
0.4867 USDT |
| 2023-03-13 |
0.3746 USDT |
1,500,937.9556 |
0.3761 USDT |
0.3433 USDT |
0.3530 USDT |
0.3882 USDT |
| 2023-03-12 |
0.3292 USDT |
1,054,665.1724 |
0.3123 USDT |
0.3039 USDT |
0.3088 USDT |
0.3733 USDT |
| 2023-03-11 |
0.3133 USDT |
495,044.1607 |
0.3354 USDT |
0.2948 USDT |
0.2994 USDT |
0.3123 USDT |
| 2023-03-10 |
0.3159 USDT |
665,758.6344 |
0.3299 USDT |
0.2855 USDT |
0.3031 USDT |
0.3388 USDT |
| 2023-03-09 |
0.3644 USDT |
926,390.9192 |
0.3615 USDT |
0.3337 USDT |
0.3536 USDT |
0.3394 USDT |
| 2023-03-08 |
0.3898 USDT |
752,926.7252 |
0.4149 USDT |
0.3499 USDT |
0.3675 USDT |
0.3499 USDT |
| 2023-03-07 |
0.4248 USDT |
610,225.5519 |
0.4401 USDT |
0.4009 USDT |
0.4089 USDT |
0.4060 USDT |
| 2023-03-06 |
0.4445 USDT |
671,954.9596 |
0.4647 USDT |
0.4300 USDT |
0.4400 USDT |
0.4403 USDT |
| 2023-03-05 |
0.4755 USDT |
211,610.9859 |
0.4751 USDT |
0.4600 USDT |
0.4649 USDT |
0.4608 USDT |
| 2023-03-04 |
0.4476 USDT |
646,078.3875 |
0.4591 USDT |
0.4233 USDT |
0.4297 USDT |
0.4587 USDT |
| 2023-03-03 |
0.4580 USDT |
7,450,657.8390 |
0.5282 USDT |
0.4338 USDT |
0.4516 USDT |
0.4466 USDT |
| 2023-03-02 |
0.5172 USDT |
2,144,580.6452 |
0.5403 USDT |
0.4938 USDT |
0.5060 USDT |
0.5300 USDT |
| 2023-03-01 |
0.5331 USDT |
1,938,530.4384 |
0.4928 USDT |
0.4850 USDT |
0.5106 USDT |
0.5398 USDT |
| 2023-02-28 |
0.4769 USDT |
3,110,916.4145 |
0.4430 USDT |
0.4355 USDT |
0.4525 USDT |
0.4937 USDT |
| 2023-02-27 |
0.4243 USDT |
3,244,540.5685 |
0.4165 USDT |
0.4071 USDT |
0.4141 USDT |
0.4358 USDT |
| 2023-02-26 |
0.4058 USDT |
2,362,950.9133 |
0.4046 USDT |
0.3967 USDT |
0.4038 USDT |
0.4145 USDT |
| 2023-02-25 |
0.4183 USDT |
2,486,169.7153 |
0.4467 USDT |
0.3883 USDT |
0.3926 USDT |
0.3888 USDT |
| 2023-02-24 |
0.4161 USDT |
2,884,746.0317 |
0.4025 USDT |
0.3983 USDT |
0.4038 USDT |
0.4263 USDT |
| 2023-02-23 |
0.4063 USDT |
2,471,958.5719 |
0.4001 USDT |
0.3893 USDT |
0.3969 USDT |
0.4019 USDT |
| 2023-02-22 |
0.3918 USDT |
2,843,277.1429 |
0.4189 USDT |
0.3713 USDT |
0.3854 USDT |
0.3982 USDT |
| 2023-02-21 |
0.4212 USDT |
2,649,088.7230 |
0.3877 USDT |
0.3781 USDT |
0.3917 USDT |
0.4138 USDT |
| 2023-02-20 |
0.3865 USDT |
1,015,811.7294 |
0.1000 USDT |
0.1000 USDT |
0.3874 USDT |
0.3871 USDT |