Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
1.3527 USDT |
442,112.5557 |
1.2613 USDT |
1.2415 USDT |
1.2598 USDT |
1.3864 USDT |
| 2022-04-19 |
1.2537 USDT |
179,464.8661 |
1.2145 USDT |
1.2069 USDT |
1.2172 USDT |
1.2562 USDT |
| 2022-04-18 |
1.1619 USDT |
118,867.8777 |
1.1906 USDT |
1.1281 USDT |
1.1438 USDT |
1.2096 USDT |
| 2022-04-17 |
1.2600 USDT |
14,424.7108 |
1.2502 USDT |
1.2446 USDT |
1.2502 USDT |
1.2488 USDT |
| 2022-04-16 |
1.2599 USDT |
16,987.6829 |
1.2757 USDT |
1.2221 USDT |
1.2498 USDT |
1.2541 USDT |
| 2022-04-15 |
1.3028 USDT |
75,438.0412 |
1.2697 USDT |
1.2587 USDT |
1.2647 USDT |
1.2647 USDT |
| 2022-04-14 |
1.2927 USDT |
281,926.0709 |
1.2522 USDT |
1.2273 USDT |
1.2503 USDT |
1.2669 USDT |
| 2022-04-13 |
1.2403 USDT |
180,411.1057 |
1.1335 USDT |
1.1230 USDT |
1.1327 USDT |
1.2589 USDT |
| 2022-04-12 |
1.1600 USDT |
113,055.1129 |
1.1175 USDT |
1.1017 USDT |
1.1093 USDT |
1.1035 USDT |
| 2022-04-11 |
1.2159 USDT |
233,293.2816 |
1.3016 USDT |
1.1259 USDT |
1.1466 USDT |
1.1389 USDT |
| 2022-04-10 |
1.3464 USDT |
162,206.0475 |
1.3354 USDT |
1.2803 USDT |
1.2900 USDT |
1.3778 USDT |
| 2022-04-09 |
1.2948 USDT |
127,295.8497 |
1.2684 USDT |
1.2220 USDT |
1.2394 USDT |
1.3160 USDT |
| 2022-04-08 |
1.3032 USDT |
131,368.9012 |
1.3408 USDT |
1.2373 USDT |
1.2855 USDT |
1.2955 USDT |
| 2022-04-07 |
1.3341 USDT |
71,155.5797 |
1.2618 USDT |
1.2343 USDT |
1.2828 USDT |
1.3509 USDT |
| 2022-04-06 |
1.3226 USDT |
176,520.2620 |
1.5005 USDT |
1.2131 USDT |
1.2697 USDT |
1.2885 USDT |
| 2022-04-05 |
1.5642 USDT |
56,137.1880 |
1.5759 USDT |
1.5167 USDT |
1.5201 USDT |
1.5207 USDT |
| 2022-04-04 |
1.5801 USDT |
97,853.3060 |
1.7077 USDT |
1.4715 USDT |
1.5437 USDT |
1.5430 USDT |
| 2022-04-03 |
1.7067 USDT |
53,231.5545 |
1.7033 USDT |
1.6700 USDT |
1.6902 USDT |
1.6907 USDT |
| 2022-04-02 |
1.7998 USDT |
147,959.2045 |
1.8408 USDT |
1.6724 USDT |
1.7007 USDT |
1.7033 USDT |
| 2022-04-01 |
1.8278 USDT |
318,334.4309 |
2.1098 USDT |
1.6785 USDT |
1.7111 USDT |
1.8424 USDT |
| 2022-03-31 |
2.0389 USDT |
276,950.3884 |
2.1069 USDT |
1.8040 USDT |
1.8585 USDT |
1.9619 USDT |
| 2022-03-30 |
2.0407 USDT |
402,975.6335 |
1.7162 USDT |
1.7002 USDT |
1.7162 USDT |
2.0127 USDT |
| 2022-03-29 |
1.7475 USDT |
37,090.3431 |
1.7570 USDT |
1.7073 USDT |
1.7260 USDT |
1.7315 USDT |
| 2022-03-28 |
1.8023 USDT |
88,557.7463 |
1.7714 USDT |
1.7500 USDT |
1.7652 USDT |
1.7630 USDT |
| 2022-03-27 |
1.7271 USDT |
117,174.0526 |
1.6927 USDT |
1.6467 USDT |
1.6655 USDT |
1.7752 USDT |
| 2022-03-26 |
1.6775 USDT |
53,972.2813 |
1.6520 USDT |
1.6381 USDT |
1.6567 USDT |
1.6811 USDT |
| 2022-03-25 |
1.7036 USDT |
165,624.5905 |
1.6978 USDT |
1.6367 USDT |
1.6425 USDT |
1.6425 USDT |
| 2022-03-24 |
1.6717 USDT |
173,956.6772 |
1.6279 USDT |
1.6076 USDT |
1.6279 USDT |
1.6961 USDT |
| 2022-03-23 |
1.6732 USDT |
110,538.2042 |
1.7147 USDT |
1.5930 USDT |
1.6081 USDT |
1.6111 USDT |
| 2022-03-22 |
1.6775 USDT |
565,745.3063 |
1.5130 USDT |
1.4770 USDT |
1.5047 USDT |
1.7066 USDT |
| 2022-03-21 |
1.5243 USDT |
345,319.5404 |
1.4395 USDT |
1.4382 USDT |
1.4673 USDT |
1.5216 USDT |
| 2022-03-20 |
1.4811 USDT |
291,286.2876 |
1.5133 USDT |
1.4136 USDT |
1.4340 USDT |
1.4335 USDT |
| 2022-03-19 |
1.5624 USDT |
728,031.6343 |
1.5177 USDT |
1.4288 USDT |
1.4984 USDT |
1.5000 USDT |
| 2022-03-18 |
1.4348 USDT |
995,155.9056 |
1.1273 USDT |
1.0986 USDT |
1.1123 USDT |
1.4342 USDT |
| 2022-03-17 |
1.1693 USDT |
554,633.8065 |
1.1866 USDT |
1.1003 USDT |
1.1220 USDT |
1.1220 USDT |
| 2022-03-16 |
1.0859 USDT |
1,145,984.6102 |
0.9165 USDT |
0.9040 USDT |
0.9100 USDT |
1.1015 USDT |
| 2022-03-15 |
0.9180 USDT |
57,979.2731 |
0.9466 USDT |
0.8977 USDT |
0.9010 USDT |
0.9173 USDT |
| 2022-03-14 |
0.9305 USDT |
13,729.6491 |
0.9251 USDT |
0.9152 USDT |
0.9218 USDT |
0.9406 USDT |
| 2022-03-13 |
0.9809 USDT |
66,831.1372 |
0.9721 USDT |
0.9389 USDT |
0.9455 USDT |
0.9455 USDT |
| 2022-03-12 |
0.9888 USDT |
162,768.9107 |
0.9557 USDT |
0.9383 USDT |
0.9466 USDT |
1.0003 USDT |
| 2022-03-11 |
0.9863 USDT |
122,986.4550 |
0.9789 USDT |
0.9479 USDT |
0.9581 USDT |
0.9610 USDT |
| 2022-03-10 |
0.9708 USDT |
73,264.8577 |
1.0199 USDT |
0.9395 USDT |
0.9540 USDT |
0.9828 USDT |
| 2022-03-09 |
1.0366 USDT |
100,350.2694 |
1.0083 USDT |
1.0013 USDT |
1.0134 USDT |
1.0178 USDT |
| 2022-03-08 |
1.0274 USDT |
132,078.4375 |
0.9724 USDT |
0.9667 USDT |
1.0031 USDT |
1.0024 USDT |
| 2022-03-07 |
0.9709 USDT |
65,316.4571 |
0.9787 USDT |
0.9365 USDT |
0.9490 USDT |
0.9760 USDT |
| 2022-03-06 |
1.0258 USDT |
39,578.2264 |
1.0585 USDT |
0.9990 USDT |
1.0073 USDT |
1.0153 USDT |
| 2022-03-05 |
1.0333 USDT |
63,164.2866 |
1.0355 USDT |
1.0058 USDT |
1.0226 USDT |
1.0643 USDT |
| 2022-03-04 |
1.1150 USDT |
111,726.9714 |
1.1760 USDT |
1.0374 USDT |
1.0627 USDT |
1.0385 USDT |
| 2022-03-03 |
1.1576 USDT |
107,964.4108 |
1.1643 USDT |
1.1215 USDT |
1.1401 USDT |
1.1628 USDT |
| 2022-03-02 |
1.2125 USDT |
76,145.0377 |
1.2469 USDT |
1.1686 USDT |
1.1842 USDT |
1.1847 USDT |