Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.1814 USDT |
1,229,415.0617 |
1.1728 USDT |
1.1655 USDT |
1.1750 USDT |
1.1738 USDT |
| 2024-04-27 |
1.1486 USDT |
1,642,606.2114 |
1.1539 USDT |
1.1058 USDT |
1.1434 USDT |
1.1601 USDT |
| 2024-04-26 |
1.1597 USDT |
1,363,852.9119 |
1.1803 USDT |
1.1282 USDT |
1.1553 USDT |
1.1568 USDT |
| 2024-04-25 |
1.1486 USDT |
1,635,891.9026 |
1.1813 USDT |
1.1143 USDT |
1.1339 USDT |
1.1864 USDT |
| 2024-04-24 |
1.2416 USDT |
1,651,942.9316 |
1.2466 USDT |
1.1660 USDT |
1.1878 USDT |
1.1874 USDT |
| 2024-04-23 |
1.2351 USDT |
1,011,670.7375 |
1.2352 USDT |
1.2111 USDT |
1.2301 USDT |
1.2416 USDT |
| 2024-04-22 |
1.2116 USDT |
1,324,868.5008 |
1.1900 USDT |
1.1814 USDT |
1.1940 USDT |
1.2233 USDT |
| 2024-04-21 |
1.1921 USDT |
1,496,996.6235 |
1.2149 USDT |
1.1589 USDT |
1.1810 USDT |
1.1939 USDT |
| 2024-04-20 |
1.1285 USDT |
1,102,757.3771 |
1.1299 USDT |
1.1111 USDT |
1.1305 USDT |
1.1411 USDT |
| 2024-04-19 |
1.1225 USDT |
2,022,636.7755 |
1.1201 USDT |
1.0169 USDT |
1.0691 USDT |
1.1460 USDT |
| 2024-04-18 |
1.0838 USDT |
2,050,744.7643 |
1.0710 USDT |
1.0429 USDT |
1.0778 USDT |
1.1094 USDT |
| 2024-04-17 |
1.0703 USDT |
2,261,684.1727 |
1.0945 USDT |
1.0158 USDT |
1.0534 USDT |
1.0753 USDT |
| 2024-04-16 |
1.0869 USDT |
2,506,961.5542 |
1.0892 USDT |
1.0433 USDT |
1.0861 USDT |
1.0973 USDT |
| 2024-04-15 |
1.1465 USDT |
1,373,577.3336 |
1.1385 USDT |
1.1026 USDT |
1.1235 USDT |
1.1303 USDT |
| 2024-04-14 |
1.0678 USDT |
2,912,881.6234 |
1.0519 USDT |
0.9958 USDT |
1.0368 USDT |
1.0808 USDT |
| 2024-04-13 |
1.1002 USDT |
3,034,897.5546 |
1.1318 USDT |
0.8600 USDT |
0.9796 USDT |
1.0492 USDT |
| 2024-04-12 |
1.3641 USDT |
1,027,170.3562 |
1.3668 USDT |
1.3103 USDT |
1.3333 USDT |
1.3318 USDT |
| 2024-04-11 |
1.4060 USDT |
1,245,335.6034 |
1.4416 USDT |
1.3505 USDT |
1.3745 USDT |
1.3714 USDT |
| 2024-04-10 |
1.4906 USDT |
1,141,049.8089 |
1.5338 USDT |
1.4171 USDT |
1.4476 USDT |
1.4572 USDT |
| 2024-04-09 |
1.5872 USDT |
1,316,759.8840 |
1.5654 USDT |
1.5296 USDT |
1.5555 USDT |
1.5693 USDT |
| 2024-04-08 |
1.5033 USDT |
1,434,982.2477 |
1.4638 USDT |
1.4352 USDT |
1.4469 USDT |
1.5626 USDT |
| 2024-04-07 |
1.4402 USDT |
805,907.4335 |
1.4172 USDT |
1.4086 USDT |
1.4197 USDT |
1.4504 USDT |
| 2024-04-06 |
1.4195 USDT |
1,061,074.7103 |
1.3568 USDT |
1.3524 USDT |
1.3814 USDT |
1.4289 USDT |
| 2024-04-05 |
1.4394 USDT |
1,667,539.2997 |
1.5036 USDT |
1.3489 USDT |
1.3544 USDT |
1.3489 USDT |
| 2024-04-04 |
1.5581 USDT |
1,424,124.5999 |
1.6075 USDT |
1.4943 USDT |
1.5034 USDT |
1.5019 USDT |
| 2024-04-03 |
1.5313 USDT |
1,378,572.4213 |
1.4393 USDT |
1.3887 USDT |
1.4438 USDT |
1.6315 USDT |
| 2024-04-02 |
1.5548 USDT |
1,612,916.8597 |
1.6874 USDT |
1.4321 USDT |
1.4508 USDT |
1.4415 USDT |
| 2024-04-01 |
1.6731 USDT |
925,782.9194 |
1.7142 USDT |
1.5943 USDT |
1.6664 USDT |
1.6735 USDT |
| 2024-03-31 |
1.6781 USDT |
859,293.8923 |
1.6532 USDT |
1.6426 USDT |
1.6528 USDT |
1.7140 USDT |
| 2024-03-30 |
1.6501 USDT |
1,222,374.8029 |
1.6618 USDT |
1.6282 USDT |
1.6450 USDT |
1.6447 USDT |
| 2024-03-29 |
1.6408 USDT |
1,030,747.2097 |
1.6525 USDT |
1.5994 USDT |
1.6348 USDT |
1.6347 USDT |
| 2024-03-28 |
1.6516 USDT |
1,498,082.0227 |
1.6224 USDT |
1.6028 USDT |
1.6412 USDT |
1.6481 USDT |
| 2024-03-27 |
1.5905 USDT |
1,246,337.2060 |
1.6052 USDT |
1.5276 USDT |
1.5832 USDT |
1.5755 USDT |
| 2024-03-26 |
1.5735 USDT |
1,528,311.4937 |
1.5239 USDT |
1.5210 USDT |
1.5426 USDT |
1.5936 USDT |
| 2024-03-25 |
1.4850 USDT |
1,020,759.5079 |
1.4387 USDT |
1.4265 USDT |
1.4401 USDT |
1.5189 USDT |
| 2024-03-24 |
1.3804 USDT |
1,143,919.9035 |
1.3731 USDT |
1.3551 USDT |
1.3702 USDT |
1.3968 USDT |
| 2024-03-23 |
1.3838 USDT |
1,214,207.5623 |
1.3692 USDT |
1.3471 USDT |
1.3694 USDT |
1.4003 USDT |
| 2024-03-22 |
1.3916 USDT |
1,761,430.7116 |
1.4180 USDT |
1.3268 USDT |
1.3542 USDT |
1.3475 USDT |
| 2024-03-21 |
1.4394 USDT |
1,300,808.1924 |
1.4605 USDT |
1.3952 USDT |
1.4277 USDT |
1.4240 USDT |
| 2024-03-20 |
1.3587 USDT |
1,461,046.0373 |
1.3326 USDT |
1.2664 USDT |
1.3138 USDT |
1.3915 USDT |
| 2024-03-19 |
1.3533 USDT |
1,975,605.2376 |
1.4360 USDT |
1.2590 USDT |
1.3368 USDT |
1.4018 USDT |
| 2024-03-18 |
1.4484 USDT |
1,803,558.5440 |
1.4606 USDT |
1.3873 USDT |
1.4250 USDT |
1.4368 USDT |
| 2024-03-17 |
1.4147 USDT |
1,549,704.8087 |
1.3966 USDT |
1.3230 USDT |
1.3791 USDT |
1.4651 USDT |
| 2024-03-16 |
1.4753 USDT |
1,935,772.1231 |
1.5342 USDT |
1.3397 USDT |
1.4000 USDT |
1.3998 USDT |
| 2024-03-15 |
1.6070 USDT |
2,154,822.2388 |
1.8239 USDT |
1.4562 USDT |
1.5043 USDT |
1.4959 USDT |
| 2024-03-14 |
1.7963 USDT |
1,599,926.5356 |
1.8373 USDT |
1.7092 USDT |
1.7723 USDT |
1.8186 USDT |
| 2024-03-13 |
1.8559 USDT |
1,038,306.7803 |
1.8323 USDT |
1.8211 USDT |
1.8367 USDT |
1.8288 USDT |
| 2024-03-12 |
1.7847 USDT |
1,401,283.7012 |
1.8353 USDT |
1.6718 USDT |
1.7422 USDT |
1.7026 USDT |
| 2024-03-11 |
1.8087 USDT |
1,338,994.1965 |
1.8242 USDT |
1.6949 USDT |
1.7896 USDT |
1.8362 USDT |
| 2024-03-10 |
1.7771 USDT |
1,324,816.6013 |
1.7439 USDT |
1.7149 USDT |
1.7279 USDT |
1.8134 USDT |