Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.7967 USDT |
2,540,711.4895 |
0.8076 USDT |
0.7833 USDT |
0.7891 USDT |
0.7883 USDT |
| 2025-06-01 |
0.7823 USDT |
4,468,914.5442 |
0.7859 USDT |
0.7692 USDT |
0.7828 USDT |
0.7764 USDT |
| 2025-05-31 |
0.7499 USDT |
14,551,024.6129 |
0.7608 USDT |
0.7264 USDT |
0.7439 USDT |
0.7728 USDT |
| 2025-05-30 |
0.8222 USDT |
16,291,253.5299 |
0.8618 USDT |
0.7819 USDT |
0.8021 USDT |
0.8066 USDT |
| 2025-05-29 |
0.8902 USDT |
7,421,935.9553 |
0.9016 USDT |
0.8650 USDT |
0.8730 USDT |
0.8703 USDT |
| 2025-05-28 |
0.9150 USDT |
1,750,310.8146 |
0.9201 USDT |
0.9020 USDT |
0.9201 USDT |
0.9188 USDT |
| 2025-05-27 |
0.8678 USDT |
1,384,749.1366 |
0.8807 USDT |
0.8511 USDT |
0.8712 USDT |
0.8744 USDT |
| 2025-05-26 |
0.8925 USDT |
1,083,509.2401 |
0.8930 USDT |
0.8818 USDT |
0.8964 USDT |
0.8982 USDT |
| 2025-05-25 |
0.8940 USDT |
1,356,160.8145 |
0.9008 USDT |
0.8837 USDT |
0.8985 USDT |
0.8982 USDT |
| 2025-05-24 |
0.9008 USDT |
2,899,628.6960 |
0.8959 USDT |
0.8872 USDT |
0.9054 USDT |
0.9005 USDT |
| 2025-05-23 |
1.0092 USDT |
3,970,448.3134 |
0.9922 USDT |
0.9858 USDT |
1.0050 USDT |
0.9966 USDT |
| 2025-05-22 |
0.9652 USDT |
4,704,845.9531 |
0.9498 USDT |
0.9434 USDT |
0.9601 USDT |
0.9801 USDT |
| 2025-05-21 |
0.9427 USDT |
6,160,810.9005 |
0.9444 USDT |
0.9242 USDT |
0.9311 USDT |
0.9559 USDT |
| 2025-05-20 |
0.9378 USDT |
6,737,067.8330 |
0.9540 USDT |
0.9147 USDT |
0.9262 USDT |
0.9465 USDT |
| 2025-05-19 |
0.9330 USDT |
12,031,582.3582 |
0.9770 USDT |
0.8943 USDT |
0.9137 USDT |
0.9432 USDT |
| 2025-05-18 |
0.9420 USDT |
1,816,411.7400 |
0.9369 USDT |
0.9299 USDT |
0.9471 USDT |
0.9462 USDT |
| 2025-05-17 |
0.9457 USDT |
2,408,471.4647 |
0.9703 USDT |
0.9214 USDT |
0.9521 USDT |
0.9303 USDT |
| 2025-05-16 |
0.9946 USDT |
5,096,983.2087 |
0.9785 USDT |
0.9689 USDT |
0.9929 USDT |
1.0039 USDT |
| 2025-05-15 |
1.0089 USDT |
19,566,977.5647 |
1.0677 USDT |
0.9537 USDT |
0.9792 USDT |
0.9588 USDT |
| 2025-05-14 |
1.1067 USDT |
25,048,229.0073 |
1.0769 USDT |
1.0685 USDT |
1.0710 USDT |
1.0701 USDT |
| 2025-05-13 |
1.0195 USDT |
5,880,126.5196 |
1.0515 USDT |
0.9875 USDT |
1.0104 USDT |
1.0114 USDT |
| 2025-05-12 |
1.0704 USDT |
6,624,976.7885 |
1.0691 USDT |
1.0401 USDT |
1.0701 USDT |
1.0817 USDT |
| 2025-05-11 |
1.0861 USDT |
9,187,759.6987 |
1.1209 USDT |
1.0458 USDT |
1.0671 USDT |
1.0809 USDT |
| 2025-05-10 |
1.0607 USDT |
10,369,881.8248 |
1.0809 USDT |
1.0385 USDT |
1.0588 USDT |
1.0586 USDT |
| 2025-05-09 |
1.0531 USDT |
21,067,936.2243 |
0.9884 USDT |
0.9879 USDT |
1.0588 USDT |
1.0524 USDT |
| 2025-05-08 |
0.9532 USDT |
12,317,231.7159 |
0.9114 USDT |
0.9011 USDT |
0.9375 USDT |
0.9743 USDT |
| 2025-05-07 |
0.8962 USDT |
1,793,354.7786 |
0.8917 USDT |
0.8796 USDT |
0.8889 USDT |
0.8942 USDT |
| 2025-05-06 |
0.9497 USDT |
1,518,687.3256 |
0.9603 USDT |
0.8826 USDT |
0.9214 USDT |
0.8922 USDT |
| 2025-05-05 |
0.9520 USDT |
2,007,742.0867 |
0.9778 USDT |
0.9252 USDT |
0.9373 USDT |
0.9472 USDT |
| 2025-05-04 |
0.9222 USDT |
591,157.6088 |
0.9456 USDT |
0.9097 USDT |
0.9188 USDT |
0.9137 USDT |
| 2025-05-03 |
1.0333 USDT |
1,219,968.5176 |
1.0838 USDT |
1.0054 USDT |
1.0140 USDT |
1.0130 USDT |
| 2025-05-02 |
1.0386 USDT |
2,207,936.5919 |
1.0621 USDT |
1.0051 USDT |
1.0198 USDT |
1.0270 USDT |
| 2025-05-01 |
1.0467 USDT |
5,293,246.0436 |
0.9758 USDT |
0.9580 USDT |
1.0385 USDT |
1.0522 USDT |
| 2025-04-30 |
0.9389 USDT |
3,698,432.7561 |
0.9815 USDT |
0.9046 USDT |
0.9277 USDT |
0.9356 USDT |
| 2025-04-29 |
0.9365 USDT |
9,962,687.4641 |
0.8677 USDT |
0.8654 USDT |
0.9111 USDT |
0.9916 USDT |
| 2025-04-28 |
0.8688 USDT |
11,401,863.2632 |
0.8569 USDT |
0.8160 USDT |
0.8499 USDT |
0.8519 USDT |
| 2025-04-27 |
0.8680 USDT |
6,210,390.8464 |
0.9111 USDT |
0.8442 USDT |
0.8543 USDT |
0.8573 USDT |
| 2025-04-26 |
0.9003 USDT |
7,201,023.6635 |
0.8965 USDT |
0.8679 USDT |
0.8851 USDT |
0.9077 USDT |
| 2025-04-25 |
0.8947 USDT |
8,069,720.7846 |
0.8972 USDT |
0.8745 USDT |
0.8888 USDT |
0.8921 USDT |
| 2025-04-24 |
0.9086 USDT |
1,201,278.0559 |
0.9271 USDT |
0.8948 USDT |
0.9086 USDT |
0.8960 USDT |
| 2025-04-23 |
0.8751 USDT |
2,082,506.7023 |
0.8732 USDT |
0.8591 USDT |
0.8736 USDT |
0.8796 USDT |
| 2025-04-22 |
0.8251 USDT |
4,542,625.2338 |
0.8340 USDT |
0.8054 USDT |
0.8217 USDT |
0.8222 USDT |
| 2025-04-21 |
0.8319 USDT |
3,036,849.7306 |
0.8380 USDT |
0.8126 USDT |
0.8261 USDT |
0.8308 USDT |
| 2025-04-20 |
0.8636 USDT |
7,147,816.5456 |
0.8831 USDT |
0.8504 USDT |
0.8586 USDT |
0.8515 USDT |
| 2025-04-19 |
0.8730 USDT |
14,150,476.9071 |
0.8458 USDT |
0.8377 USDT |
0.8553 USDT |
0.8537 USDT |
| 2025-04-18 |
0.8510 USDT |
24,095,083.2874 |
0.7708 USDT |
0.7705 USDT |
0.8016 USDT |
0.8698 USDT |
| 2025-04-17 |
0.7454 USDT |
3,045,460.2434 |
0.7547 USDT |
0.7312 USDT |
0.7374 USDT |
0.7539 USDT |
| 2025-04-16 |
0.7901 USDT |
6,263,907.6114 |
0.7843 USDT |
0.7733 USDT |
0.7800 USDT |
0.7773 USDT |
| 2025-04-15 |
0.7957 USDT |
8,329,688.5113 |
0.7953 USDT |
0.7773 USDT |
0.7896 USDT |
0.7811 USDT |
| 2025-04-14 |
0.7778 USDT |
986,621.5242 |
0.7689 USDT |
0.7660 USDT |
0.7767 USDT |
0.7798 USDT |