Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4283 USDT |
5,963,690.3891 |
0.4229 USDT |
0.4146 USDT |
0.4266 USDT |
0.4328 USDT |
| 2025-10-15 |
0.4371 USDT |
13,790,480.0997 |
0.4477 USDT |
0.4150 USDT |
0.4232 USDT |
0.4223 USDT |
| 2025-10-14 |
0.4505 USDT |
11,505,179.0028 |
0.4782 USDT |
0.4231 USDT |
0.4370 USDT |
0.4344 USDT |
| 2025-10-13 |
0.4484 USDT |
15,394,965.4320 |
0.4341 USDT |
0.4208 USDT |
0.4313 USDT |
0.4776 USDT |
| 2025-10-12 |
0.4138 USDT |
12,903,304.4006 |
0.3962 USDT |
0.3859 USDT |
0.3928 USDT |
0.4358 USDT |
| 2025-10-11 |
0.4106 USDT |
22,680,238.6252 |
0.4185 USDT |
0.3875 USDT |
0.4005 USDT |
0.3904 USDT |
| 2025-10-10 |
0.5559 USDT |
4,926,286.1085 |
0.5531 USDT |
0.5482 USDT |
0.5571 USDT |
0.5577 USDT |
| 2025-10-09 |
0.5488 USDT |
3,186,600.6363 |
0.5633 USDT |
0.5364 USDT |
0.5468 USDT |
0.5403 USDT |
| 2025-10-08 |
0.5526 USDT |
3,005,005.7235 |
0.5508 USDT |
0.5443 USDT |
0.5572 USDT |
0.5519 USDT |
| 2025-10-07 |
0.5814 USDT |
2,183,272.9967 |
0.5850 USDT |
0.5734 USDT |
0.5826 USDT |
0.5782 USDT |
| 2025-10-06 |
0.5720 USDT |
4,003,801.6348 |
0.5639 USDT |
0.5584 USDT |
0.5810 USDT |
0.5750 USDT |
| 2025-10-05 |
0.5807 USDT |
2,777,478.3486 |
0.5694 USDT |
0.5644 USDT |
0.5690 USDT |
0.5778 USDT |
| 2025-10-04 |
0.5747 USDT |
4,747,441.1372 |
0.5833 USDT |
0.5604 USDT |
0.5644 USDT |
0.5652 USDT |
| 2025-10-03 |
0.5785 USDT |
3,743,263.1932 |
0.5818 USDT |
0.5669 USDT |
0.5752 USDT |
0.5839 USDT |
| 2025-10-02 |
0.5771 USDT |
3,572,442.1927 |
0.5685 USDT |
0.5663 USDT |
0.5722 USDT |
0.5820 USDT |
| 2025-10-01 |
0.5492 USDT |
5,446,168.2601 |
0.5407 USDT |
0.5287 USDT |
0.5372 USDT |
0.5689 USDT |
| 2025-09-30 |
0.5370 USDT |
4,546,585.0224 |
0.5521 USDT |
0.5243 USDT |
0.5317 USDT |
0.5300 USDT |
| 2025-09-29 |
0.5667 USDT |
3,247,544.2176 |
0.5708 USDT |
0.5589 USDT |
0.5647 USDT |
0.5652 USDT |
| 2025-09-28 |
0.5566 USDT |
1,926,006.8652 |
0.5648 USDT |
0.5507 USDT |
0.5556 USDT |
0.5548 USDT |
| 2025-09-27 |
0.5571 USDT |
1,627,489.8380 |
0.5585 USDT |
0.5503 USDT |
0.5544 USDT |
0.5533 USDT |
| 2025-09-26 |
0.5437 USDT |
3,642,451.1800 |
0.5374 USDT |
0.5341 USDT |
0.5448 USDT |
0.5459 USDT |
| 2025-09-25 |
0.5707 USDT |
823,069.3545 |
0.5756 USDT |
0.5631 USDT |
0.5702 USDT |
0.5648 USDT |
| 2025-09-24 |
0.5774 USDT |
1,379,452.7373 |
0.5745 USDT |
0.5675 USDT |
0.5808 USDT |
0.5695 USDT |
| 2025-09-23 |
0.5872 USDT |
100,388.8528 |
0.5851 USDT |
0.5827 USDT |
0.5896 USDT |
0.5827 USDT |
| 2025-09-22 |
0.6513 USDT |
5,026,212.9388 |
0.6539 USDT |
0.6203 USDT |
0.6305 USDT |
0.6240 USDT |
| 2025-09-21 |
0.6559 USDT |
179,642.1115 |
0.6570 USDT |
0.6527 USDT |
0.6579 USDT |
0.6579 USDT |
| 2025-09-20 |
0.6529 USDT |
511,701.9505 |
0.6536 USDT |
0.6462 USDT |
0.6528 USDT |
0.6561 USDT |
| 2025-09-19 |
0.6907 USDT |
221,980.0895 |
0.6914 USDT |
0.6860 USDT |
0.6932 USDT |
0.6888 USDT |
| 2025-09-18 |
0.6846 USDT |
227,500.5516 |
0.6831 USDT |
0.6800 USDT |
0.6853 USDT |
0.6849 USDT |
| 2025-09-17 |
0.6690 USDT |
81,614.1176 |
0.6689 USDT |
0.6671 USDT |
0.6710 USDT |
0.6686 USDT |
| 2025-09-16 |
0.6590 USDT |
144,074.4501 |
0.6632 USDT |
0.6560 USDT |
0.6610 USDT |
0.6571 USDT |
| 2025-09-15 |
0.6832 USDT |
275,483.8544 |
0.6833 USDT |
0.6765 USDT |
0.6862 USDT |
0.6863 USDT |
| 2025-09-14 |
0.7021 USDT |
351,983.8936 |
0.7091 USDT |
0.6952 USDT |
0.7042 USDT |
0.7004 USDT |
| 2025-09-13 |
0.7012 USDT |
152,330.5742 |
0.7024 USDT |
0.6979 USDT |
0.7057 USDT |
0.7057 USDT |
| 2025-09-12 |
0.6882 USDT |
203,618.2455 |
0.6871 USDT |
0.6842 USDT |
0.6896 USDT |
0.6873 USDT |
| 2025-09-11 |
0.6901 USDT |
2,682,075.8446 |
0.6814 USDT |
0.6794 USDT |
0.6860 USDT |
0.7011 USDT |