Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2922 USDT |
3,732,653.0409 |
0.2922 USDT |
0.2881 USDT |
0.2906 USDT |
0.2890 USDT |
| 2025-12-04 |
0.3000 USDT |
1,418,292.3829 |
0.2999 USDT |
0.2979 USDT |
0.3000 USDT |
0.2993 USDT |
| 2025-12-03 |
0.2968 USDT |
5,790,660.6168 |
0.2988 USDT |
0.2899 USDT |
0.2954 USDT |
0.2994 USDT |
| 2025-12-02 |
0.2824 USDT |
8,970,880.1784 |
0.2693 USDT |
0.2653 USDT |
0.2683 USDT |
0.2930 USDT |
| 2025-12-01 |
0.2698 USDT |
10,130,270.0578 |
0.2906 USDT |
0.2581 USDT |
0.2619 USDT |
0.2609 USDT |
| 2025-11-30 |
0.2926 USDT |
2,692,529.2410 |
0.2919 USDT |
0.2867 USDT |
0.2921 USDT |
0.2965 USDT |
| 2025-11-29 |
0.2999 USDT |
2,436,524.7722 |
0.3014 USDT |
0.2958 USDT |
0.2996 USDT |
0.2989 USDT |
| 2025-11-28 |
0.3048 USDT |
2,379,866.2855 |
0.3036 USDT |
0.3009 USDT |
0.3067 USDT |
0.3078 USDT |
| 2025-11-27 |
0.3038 USDT |
2,476,442.0620 |
0.3009 USDT |
0.2987 USDT |
0.3033 USDT |
0.3035 USDT |
| 2025-11-26 |
0.2986 USDT |
430,712.7666 |
0.2990 USDT |
0.2967 USDT |
0.3006 USDT |
0.2972 USDT |
| 2025-11-25 |
0.2950 USDT |
6,437,849.3374 |
0.2954 USDT |
0.2892 USDT |
0.2946 USDT |
0.2990 USDT |
| 2025-11-24 |
0.2901 USDT |
14,034,068.4362 |
0.2874 USDT |
0.2803 USDT |
0.2868 USDT |
0.2990 USDT |
| 2025-11-23 |
0.2911 USDT |
5,972,851.3507 |
0.2864 USDT |
0.2840 USDT |
0.2900 USDT |
0.2902 USDT |
| 2025-11-22 |
0.2838 USDT |
6,911,896.0612 |
0.2879 USDT |
0.2759 USDT |
0.2814 USDT |
0.2845 USDT |
| 2025-11-21 |
0.2892 USDT |
9,799,683.3902 |
0.3002 USDT |
0.2688 USDT |
0.2755 USDT |
0.2695 USDT |
| 2025-11-20 |
0.3110 USDT |
4,682,360.3583 |
0.3044 USDT |
0.3033 USDT |
0.3059 USDT |
0.3142 USDT |
| 2025-11-19 |
0.3158 USDT |
604,797.5510 |
0.3164 USDT |
0.3121 USDT |
0.3174 USDT |
0.3164 USDT |
| 2025-11-18 |
0.3111 USDT |
6,750,362.4013 |
0.3098 USDT |
0.3032 USDT |
0.3092 USDT |
0.3162 USDT |
| 2025-11-17 |
0.3185 USDT |
6,166,750.3294 |
0.3177 USDT |
0.3051 USDT |
0.3118 USDT |
0.3102 USDT |
| 2025-11-16 |
0.3243 USDT |
217,792.4271 |
0.3277 USDT |
0.3218 USDT |
0.3268 USDT |
0.3260 USDT |
| 2025-11-15 |
0.3256 USDT |
2,804,823.4385 |
0.3192 USDT |
0.3184 USDT |
0.3238 USDT |
0.3280 USDT |
| 2025-11-14 |
0.3218 USDT |
12,027,703.8710 |
0.3296 USDT |
0.3091 USDT |
0.3199 USDT |
0.3192 USDT |
| 2025-11-13 |
0.3428 USDT |
9,117,598.0739 |
0.3416 USDT |
0.3226 USDT |
0.3304 USDT |
0.3236 USDT |
| 2025-11-12 |
0.3569 USDT |
5,897,545.3382 |
0.3413 USDT |
0.3385 USDT |
0.3459 USDT |
0.3577 USDT |
| 2025-11-11 |
0.3559 USDT |
1,328,026.7189 |
0.3583 USDT |
0.3501 USDT |
0.3583 USDT |
0.3553 USDT |
| 2025-11-10 |
0.3550 USDT |
9,616,881.4315 |
0.3536 USDT |
0.3473 USDT |
0.3536 USDT |
0.3576 USDT |
| 2025-11-09 |
0.3537 USDT |
9,722,620.0397 |
0.3546 USDT |
0.3397 USDT |
0.3446 USDT |
0.3553 USDT |
| 2025-11-08 |
0.3592 USDT |
5,236,520.2673 |
0.3621 USDT |
0.3468 USDT |
0.3526 USDT |
0.3504 USDT |
| 2025-11-07 |
0.3339 USDT |
1,926,118.2751 |
0.3282 USDT |
0.3280 USDT |
0.3353 USDT |
0.3380 USDT |
| 2025-11-06 |
0.3207 USDT |
7,762,676.1630 |
0.3191 USDT |
0.3108 USDT |
0.3200 USDT |
0.3287 USDT |
| 2025-11-05 |
0.3139 USDT |
5,912,884.9430 |
0.3154 USDT |
0.3018 USDT |
0.3113 USDT |
0.3239 USDT |
| 2025-11-04 |
0.3258 USDT |
2,704,416.7327 |
0.3289 USDT |
0.3150 USDT |
0.3240 USDT |
0.3262 USDT |
| 2025-11-03 |
0.3719 USDT |
266,097.1665 |
0.3810 USDT |
0.3640 USDT |
0.3693 USDT |
0.3642 USDT |
| 2025-11-02 |
0.3770 USDT |
1,341,404.0980 |
0.3782 USDT |
0.3670 USDT |
0.3725 USDT |
0.3811 USDT |
| 2025-11-01 |
0.3801 USDT |
1,795,206.1317 |
0.3741 USDT |
0.3732 USDT |
0.3766 USDT |
0.3811 USDT |
| 2025-10-31 |
0.3724 USDT |
1,929,203.9097 |
0.3624 USDT |
0.3599 USDT |
0.3661 USDT |
0.3761 USDT |
| 2025-10-30 |
0.3775 USDT |
5,379,884.6676 |
0.3909 USDT |
0.3491 USDT |
0.3558 USDT |
0.3576 USDT |
| 2025-10-29 |
0.3981 USDT |
3,081,945.9051 |
0.3959 USDT |
0.3864 USDT |
0.3961 USDT |
0.3910 USDT |
| 2025-10-28 |
0.4075 USDT |
5,473,649.8637 |
0.4107 USDT |
0.3888 USDT |
0.3954 USDT |
0.3927 USDT |
| 2025-10-27 |
0.4318 USDT |
8,127,469.0403 |
0.4239 USDT |
0.4116 USDT |
0.4183 USDT |
0.4157 USDT |
| 2025-10-26 |
0.4131 USDT |
1,032,774.3961 |
0.4142 USDT |
0.4080 USDT |
0.4118 USDT |
0.4192 USDT |
| 2025-10-25 |
0.4140 USDT |
460,124.6083 |
0.4148 USDT |
0.4099 USDT |
0.4150 USDT |
0.4111 USDT |
| 2025-10-24 |
0.4133 USDT |
641,986.5561 |
0.4127 USDT |
0.4101 USDT |
0.4158 USDT |
0.4142 USDT |
| 2025-10-23 |
0.4101 USDT |
4,071,913.5988 |
0.4000 USDT |
0.4000 USDT |
0.4040 USDT |
0.4125 USDT |
| 2025-10-22 |
0.4063 USDT |
7,551,780.4275 |
0.4148 USDT |
0.3976 USDT |
0.4018 USDT |
0.4008 USDT |
| 2025-10-21 |
0.4283 USDT |
7,250,640.8918 |
0.4166 USDT |
0.3958 USDT |
0.4004 USDT |
0.4472 USDT |
| 2025-10-20 |
0.4186 USDT |
4,086,776.0346 |
0.4142 USDT |
0.4054 USDT |
0.4116 USDT |
0.4246 USDT |
| 2025-10-19 |
0.4089 USDT |
5,018,158.8829 |
0.4052 USDT |
0.3968 USDT |
0.4030 USDT |
0.4170 USDT |
| 2025-10-18 |
0.4051 USDT |
634,464.6707 |
0.4005 USDT |
0.3984 USDT |
0.4028 USDT |
0.4073 USDT |
| 2025-10-17 |
0.4121 USDT |
1,289,475.4729 |
0.4107 USDT |
0.4081 USDT |
0.4121 USDT |
0.4127 USDT |