Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.8037 USDT |
2,236,626.2189 |
0.8116 USDT |
0.7909 USDT |
0.7963 USDT |
0.8150 USDT |
| 2025-04-12 |
0.7954 USDT |
6,800,832.1345 |
0.7816 USDT |
0.7744 USDT |
0.7906 USDT |
0.8147 USDT |
| 2025-04-11 |
0.7720 USDT |
11,662,533.0506 |
0.7266 USDT |
0.7234 USDT |
0.7329 USDT |
0.7944 USDT |
| 2025-04-10 |
0.7257 USDT |
8,281,125.6774 |
0.7503 USDT |
0.6976 USDT |
0.7127 USDT |
0.7267 USDT |
| 2025-04-09 |
0.7058 USDT |
6,004,721.3475 |
0.6702 USDT |
0.6479 USDT |
0.6745 USDT |
0.7485 USDT |
| 2025-04-08 |
0.6823 USDT |
2,718,865.1695 |
0.6929 USDT |
0.6628 USDT |
0.6695 USDT |
0.6694 USDT |
| 2025-04-07 |
0.6544 USDT |
7,156,309.9782 |
0.6785 USDT |
0.6014 USDT |
0.6290 USDT |
0.6801 USDT |
| 2025-04-06 |
0.7433 USDT |
4,040,818.8763 |
0.8043 USDT |
0.6817 USDT |
0.6936 USDT |
0.6915 USDT |
| 2025-04-05 |
0.8204 USDT |
549,651.5372 |
0.8232 USDT |
0.8096 USDT |
0.8133 USDT |
0.8129 USDT |
| 2025-04-04 |
0.8241 USDT |
1,240,254.6253 |
0.8148 USDT |
0.8137 USDT |
0.8292 USDT |
0.8292 USDT |
| 2025-04-03 |
0.8130 USDT |
2,255,587.2766 |
0.7947 USDT |
0.7912 USDT |
0.8060 USDT |
0.8099 USDT |
| 2025-04-02 |
0.8387 USDT |
4,446,142.9071 |
0.8606 USDT |
0.8039 USDT |
0.8295 USDT |
0.8412 USDT |
| 2025-04-01 |
0.8598 USDT |
646,748.1210 |
0.8485 USDT |
0.8436 USDT |
0.8572 USDT |
0.8703 USDT |
| 2025-03-31 |
0.8537 USDT |
3,757,470.4618 |
0.8639 USDT |
0.8378 USDT |
0.8517 USDT |
0.8480 USDT |
| 2025-03-30 |
0.8921 USDT |
3,639,241.3549 |
0.8863 USDT |
0.8610 USDT |
0.8739 USDT |
0.8650 USDT |
| 2025-03-29 |
0.9045 USDT |
3,860,203.9390 |
0.9540 USDT |
0.8713 USDT |
0.8810 USDT |
0.8770 USDT |
| 2025-03-28 |
0.9919 USDT |
4,782,527.0178 |
1.0476 USDT |
0.9531 USDT |
0.9584 USDT |
0.9546 USDT |
| 2025-03-27 |
1.0421 USDT |
5,530,288.6819 |
1.0494 USDT |
1.0143 USDT |
1.0323 USDT |
1.0547 USDT |
| 2025-03-26 |
1.0561 USDT |
1,463,937.2964 |
1.0636 USDT |
1.0318 USDT |
1.0432 USDT |
1.0414 USDT |
| 2025-03-25 |
0.9994 USDT |
1,403,950.7655 |
1.0088 USDT |
0.9850 USDT |
0.9991 USDT |
1.0029 USDT |
| 2025-03-24 |
0.9914 USDT |
4,681,856.8527 |
0.9846 USDT |
0.9706 USDT |
0.9804 USDT |
0.9957 USDT |
| 2025-03-23 |
0.9940 USDT |
10,016,444.9354 |
1.0195 USDT |
0.9768 USDT |
0.9906 USDT |
0.9795 USDT |
| 2025-03-22 |
1.0439 USDT |
5,088,415.3076 |
1.0074 USDT |
0.9962 USDT |
1.0156 USDT |
1.0137 USDT |
| 2025-03-21 |
0.9562 USDT |
1,710,020.7708 |
0.9537 USDT |
0.9456 USDT |
0.9626 USDT |
0.9738 USDT |
| 2025-03-20 |
0.9568 USDT |
1,489,480.7392 |
0.9756 USDT |
0.9366 USDT |
0.9531 USDT |
0.9587 USDT |
| 2025-03-19 |
0.9631 USDT |
3,108,892.0123 |
0.9755 USDT |
0.9392 USDT |
0.9656 USDT |
0.9750 USDT |
| 2025-03-18 |
0.9972 USDT |
6,536,907.0753 |
0.9758 USDT |
0.9411 USDT |
0.9574 USDT |
0.9905 USDT |
| 2025-03-17 |
0.9690 USDT |
6,618,628.0524 |
0.9292 USDT |
0.9185 USDT |
0.9415 USDT |
0.9731 USDT |
| 2025-03-16 |
0.9784 USDT |
5,252,302.5807 |
1.0026 USDT |
0.9509 USDT |
0.9661 USDT |
0.9606 USDT |
| 2025-03-15 |
0.9933 USDT |
6,129,301.5721 |
0.9692 USDT |
0.9627 USDT |
0.9767 USDT |
1.0026 USDT |
| 2025-03-14 |
0.9640 USDT |
2,153,190.7664 |
0.9488 USDT |
0.9458 USDT |
0.9737 USDT |
0.9654 USDT |
| 2025-03-13 |
0.9832 USDT |
2,565,687.0317 |
1.0057 USDT |
0.9653 USDT |
0.9737 USDT |
0.9668 USDT |
| 2025-03-12 |
1.0143 USDT |
990,452.3416 |
1.0280 USDT |
0.9808 USDT |
1.0032 USDT |
0.9810 USDT |
| 2025-03-11 |
0.9915 USDT |
2,013,885.9990 |
0.9980 USDT |
0.9495 USDT |
1.0133 USDT |
1.0082 USDT |
| 2025-03-10 |
1.0825 USDT |
555,810.2177 |
1.0364 USDT |
1.0304 USDT |
1.0795 USDT |
1.0768 USDT |
| 2025-03-09 |
1.1273 USDT |
1,075,721.9878 |
1.1720 USDT |
1.0323 USDT |
1.0596 USDT |
1.0485 USDT |
| 2025-03-08 |
1.1961 USDT |
1,302,628.6745 |
1.2222 USDT |
1.1657 USDT |
1.1835 USDT |
1.1746 USDT |
| 2025-03-07 |
1.2306 USDT |
936,096.9282 |
1.2377 USDT |
1.1736 USDT |
1.2365 USDT |
1.2651 USDT |
| 2025-03-06 |
1.2550 USDT |
1,151,304.0493 |
1.2732 USDT |
1.2074 USDT |
1.2311 USDT |
1.2078 USDT |
| 2025-03-05 |
1.2844 USDT |
1,275,113.8466 |
1.2611 USDT |
1.2541 USDT |
1.2741 USDT |
1.2649 USDT |
| 2025-03-04 |
1.1733 USDT |
1,507,892.0048 |
1.2041 USDT |
1.1052 USDT |
1.1546 USDT |
1.2775 USDT |
| 2025-03-03 |
1.3285 USDT |
1,357,110.2058 |
1.4011 USDT |
1.2940 USDT |
1.3107 USDT |
1.3062 USDT |
| 2025-03-02 |
1.3647 USDT |
1,200,768.7270 |
1.3501 USDT |
1.3220 USDT |
1.3452 USDT |
1.4136 USDT |
| 2025-03-01 |
1.3655 USDT |
858,158.6909 |
1.4099 USDT |
1.3139 USDT |
1.3305 USDT |
1.3274 USDT |
| 2025-02-28 |
1.3290 USDT |
1,155,120.0154 |
1.4250 USDT |
1.2935 USDT |
1.3184 USDT |
1.3694 USDT |
| 2025-02-27 |
1.4842 USDT |
773,707.5247 |
1.5169 USDT |
1.4641 USDT |
1.4797 USDT |
1.4849 USDT |
| 2025-02-26 |
1.5401 USDT |
760,488.1839 |
1.5276 USDT |
1.4993 USDT |
1.5208 USDT |
1.5085 USDT |
| 2025-02-25 |
1.4384 USDT |
993,373.6068 |
1.4200 USDT |
1.3552 USDT |
1.3997 USDT |
1.4654 USDT |
| 2025-02-24 |
1.4438 USDT |
862,765.6430 |
1.5075 USDT |
1.3981 USDT |
1.4337 USDT |
1.4622 USDT |
| 2025-02-23 |
1.4687 USDT |
953,083.7162 |
1.4753 USDT |
1.4207 USDT |
1.4374 USDT |
1.4642 USDT |