Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
2.7480 USDT |
65,005.3454 |
2.6050 USDT |
2.5819 USDT |
2.7580 USDT |
2.7925 USDT |
| 2025-01-02 |
2.5426 USDT |
169,030.1834 |
2.5748 USDT |
2.4110 USDT |
2.4984 USDT |
2.4984 USDT |
| 2025-01-01 |
2.2771 USDT |
304,488.3729 |
2.4290 USDT |
2.1467 USDT |
2.1823 USDT |
2.1615 USDT |
| 2024-12-31 |
2.6682 USDT |
443,268.6551 |
2.7307 USDT |
2.4581 USDT |
2.4870 USDT |
2.4738 USDT |
| 2024-12-30 |
2.6153 USDT |
359,296.7891 |
2.5185 USDT |
2.3466 USDT |
2.5185 USDT |
2.9516 USDT |
| 2024-12-29 |
2.0455 USDT |
239,421.2413 |
1.8608 USDT |
1.7283 USDT |
1.8608 USDT |
2.1723 USDT |
| 2024-12-28 |
1.8722 USDT |
387,609.9643 |
2.0795 USDT |
1.8092 USDT |
1.8336 USDT |
1.8473 USDT |
| 2024-12-27 |
2.1413 USDT |
567,576.9299 |
2.2890 USDT |
2.0709 USDT |
2.1010 USDT |
2.1186 USDT |
| 2024-12-26 |
2.3312 USDT |
283,545.9925 |
2.3044 USDT |
2.1453 USDT |
2.1920 USDT |
2.1669 USDT |
| 2024-12-25 |
2.1665 USDT |
493,008.4381 |
1.7460 USDT |
1.7149 USDT |
2.0873 USDT |
2.3290 USDT |
| 2024-12-24 |
1.7199 USDT |
765,169.8882 |
1.5856 USDT |
1.5611 USDT |
1.6783 USDT |
1.7138 USDT |
| 2024-12-23 |
1.5218 USDT |
774,811.1619 |
1.6285 USDT |
1.4429 USDT |
1.4842 USDT |
1.5194 USDT |
| 2024-12-22 |
1.7987 USDT |
778,152.7648 |
2.1624 USDT |
1.6082 USDT |
1.6406 USDT |
1.6321 USDT |
| 2024-12-21 |
1.5683 USDT |
771,816.8195 |
1.3135 USDT |
1.3060 USDT |
1.5327 USDT |
1.6433 USDT |
| 2024-12-20 |
1.2339 USDT |
2,231,136.5419 |
1.2017 USDT |
1.1378 USDT |
1.1880 USDT |
1.3041 USDT |
| 2024-12-19 |
1.2528 USDT |
1,300,176.8087 |
1.1988 USDT |
1.1316 USDT |
1.2080 USDT |
1.2406 USDT |
| 2024-12-18 |
1.3007 USDT |
1,180,210.1957 |
1.2838 USDT |
1.2392 USDT |
1.2702 USDT |
1.3118 USDT |
| 2024-12-17 |
1.3921 USDT |
461,603.3734 |
1.4474 USDT |
1.3645 USDT |
1.3920 USDT |
1.4031 USDT |
| 2024-12-16 |
1.4030 USDT |
908,670.4840 |
1.3812 USDT |
1.3302 USDT |
1.3777 USDT |
1.4566 USDT |
| 2024-12-15 |
1.3487 USDT |
718,411.7747 |
1.3297 USDT |
1.2912 USDT |
1.3297 USDT |
1.3744 USDT |
| 2024-12-14 |
1.3432 USDT |
707,432.5438 |
1.3431 USDT |
1.3041 USDT |
1.3405 USDT |
1.3069 USDT |
| 2024-12-13 |
1.3277 USDT |
1,268,270.0729 |
1.3433 USDT |
1.2945 USDT |
1.3201 USDT |
1.3230 USDT |
| 2024-12-12 |
1.3476 USDT |
1,541,447.0724 |
1.3062 USDT |
1.2923 USDT |
1.3183 USDT |
1.3346 USDT |
| 2024-12-11 |
1.2317 USDT |
1,098,086.5187 |
1.2297 USDT |
1.1722 USDT |
1.2036 USDT |
1.2984 USDT |
| 2024-12-10 |
1.2615 USDT |
1,532,363.3252 |
1.3129 USDT |
1.1535 USDT |
1.1819 USDT |
1.1600 USDT |
| 2024-12-09 |
1.4851 USDT |
1,212,702.9021 |
1.6457 USDT |
1.1175 USDT |
1.3660 USDT |
1.3048 USDT |
| 2024-12-08 |
1.6202 USDT |
483,548.8833 |
1.6673 USDT |
1.5670 USDT |
1.6136 USDT |
1.6002 USDT |
| 2024-12-07 |
1.5778 USDT |
923,439.5909 |
1.5997 USDT |
1.5483 USDT |
1.5685 USDT |
1.5902 USDT |
| 2024-12-06 |
1.5999 USDT |
1,282,851.4548 |
1.5781 USDT |
1.5101 USDT |
1.5563 USDT |
1.5973 USDT |
| 2024-12-05 |
1.4355 USDT |
857,531.5999 |
1.4625 USDT |
1.3892 USDT |
1.4304 USDT |
1.4481 USDT |
| 2024-12-04 |
1.4585 USDT |
1,604,588.8213 |
1.4478 USDT |
1.3977 USDT |
1.4574 USDT |
1.4785 USDT |
| 2024-12-03 |
1.4810 USDT |
844,443.3246 |
1.4855 USDT |
1.4585 USDT |
1.4844 USDT |
1.4714 USDT |
| 2024-12-02 |
1.4479 USDT |
1,210,742.8022 |
1.5412 USDT |
1.3771 USDT |
1.4067 USDT |
1.4304 USDT |
| 2024-12-01 |
1.5272 USDT |
632,428.9205 |
1.5416 USDT |
1.4864 USDT |
1.5208 USDT |
1.5564 USDT |
| 2024-11-30 |
1.5248 USDT |
494,580.7039 |
1.5812 USDT |
1.4968 USDT |
1.5131 USDT |
1.5057 USDT |
| 2024-11-29 |
1.4947 USDT |
943,681.1390 |
1.4286 USDT |
1.3956 USDT |
1.4321 USDT |
1.5473 USDT |
| 2024-11-28 |
1.4007 USDT |
1,258,932.5028 |
1.3792 USDT |
1.3640 USDT |
1.3952 USDT |
1.4316 USDT |
| 2024-11-27 |
1.3316 USDT |
964,203.0497 |
1.3297 USDT |
1.3001 USDT |
1.3237 USDT |
1.3703 USDT |
| 2024-11-26 |
1.3150 USDT |
1,171,587.9526 |
1.3135 USDT |
1.2391 USDT |
1.2849 USDT |
1.3142 USDT |
| 2024-11-25 |
1.3431 USDT |
1,140,263.9443 |
1.3615 USDT |
1.2868 USDT |
1.3443 USDT |
1.3139 USDT |
| 2024-11-24 |
1.3642 USDT |
1,304,377.4197 |
1.3729 USDT |
1.2620 USDT |
1.3025 USDT |
1.3416 USDT |
| 2024-11-23 |
1.3695 USDT |
969,138.9631 |
1.3617 USDT |
1.3350 USDT |
1.3635 USDT |
1.4061 USDT |
| 2024-11-22 |
1.3519 USDT |
968,268.2878 |
1.3772 USDT |
1.3072 USDT |
1.3288 USDT |
1.3206 USDT |
| 2024-11-21 |
1.3550 USDT |
1,203,431.0278 |
1.3435 USDT |
1.2935 USDT |
1.3340 USDT |
1.3742 USDT |
| 2024-11-20 |
1.3928 USDT |
801,957.6286 |
1.4373 USDT |
1.3564 USDT |
1.3875 USDT |
1.3941 USDT |
| 2024-11-19 |
1.4665 USDT |
1,065,619.1738 |
1.5199 USDT |
1.4212 USDT |
1.4377 USDT |
1.4212 USDT |
| 2024-11-18 |
1.4796 USDT |
662,822.8862 |
1.4918 USDT |
1.4404 USDT |
1.4617 USDT |
1.4558 USDT |
| 2024-11-17 |
1.4283 USDT |
1,119,746.6497 |
1.4586 USDT |
1.3712 USDT |
1.4023 USDT |
1.4611 USDT |
| 2024-11-16 |
1.4544 USDT |
1,042,506.9050 |
1.4910 USDT |
1.4042 USDT |
1.4490 USDT |
1.4509 USDT |
| 2024-11-15 |
1.4171 USDT |
1,212,342.8519 |
1.4443 USDT |
1.3460 USDT |
1.3866 USDT |
1.4032 USDT |