Identifier on Huobi: aiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0371 USDT |
3,195,876.5040 AI |
0.0375 USDT |
0.0366 USDT |
0.0369 USDT |
0.0368 USDT |
| 2025-12-23 |
0.0384 USDT |
77,066.4252 AI |
0.0380 USDT |
0.0380 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-12-22 |
0.0384 USDT |
3,328,566.8499 AI |
0.0367 USDT |
0.0361 USDT |
0.0365 USDT |
0.0380 USDT |
| 2025-12-21 |
0.0363 USDT |
19,027,795.5882 AI |
0.0382 USDT |
0.0346 USDT |
0.0355 USDT |
0.0355 USDT |
| 2025-12-20 |
0.0365 USDT |
163,047.2357 AI |
0.0362 USDT |
0.0361 USDT |
0.0361 USDT |
0.0367 USDT |
| 2025-12-19 |
0.0347 USDT |
7,955,966.1928 AI |
0.0339 USDT |
0.0333 USDT |
0.0339 USDT |
0.0354 USDT |
| 2025-12-18 |
0.0350 USDT |
68,500.2570 AI |
0.0357 USDT |
0.0346 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-12-17 |
0.0375 USDT |
258,508.8832 AI |
0.0376 USDT |
0.0372 USDT |
0.0377 USDT |
0.0374 USDT |
| 2025-12-16 |
0.0376 USDT |
2,207,217.9729 AI |
0.0375 USDT |
0.0365 USDT |
0.0369 USDT |
0.0375 USDT |
| 2025-12-15 |
0.0381 USDT |
19,155,108.4360 AI |
0.0384 USDT |
0.0359 USDT |
0.0368 USDT |
0.0369 USDT |
| 2025-12-14 |
0.0401 USDT |
779,859.5703 AI |
0.0411 USDT |
0.0394 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-12-13 |
0.0410 USDT |
3,144,954.5527 AI |
0.0409 USDT |
0.0403 USDT |
0.0409 USDT |
0.0405 USDT |
| 2025-12-12 |
0.0411 USDT |
25,516,536.2105 AI |
0.0422 USDT |
0.0394 USDT |
0.0405 USDT |
0.0408 USDT |
| 2025-12-11 |
0.0425 USDT |
1,145,863.8788 AI |
0.0428 USDT |
0.0421 USDT |
0.0426 USDT |
0.0422 USDT |
| 2025-12-10 |
0.0441 USDT |
43,070,065.1403 AI |
0.0452 USDT |
0.0427 USDT |
0.0433 USDT |
0.0442 USDT |
| 2025-12-09 |
0.0445 USDT |
2,440,363.1146 AI |
0.0442 USDT |
0.0434 USDT |
0.0437 USDT |
0.0456 USDT |
| 2025-12-08 |
0.0440 USDT |
6,056,190.4101 AI |
0.0433 USDT |
0.0429 USDT |
0.0434 USDT |
0.0446 USDT |
| 2025-12-07 |
0.0449 USDT |
14,839.1909 AI |
0.0450 USDT |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-12-06 |
0.0440 USDT |
9,641,589.8101 AI |
0.0431 USDT |
0.0431 USDT |
0.0434 USDT |
0.0446 USDT |
| 2025-12-05 |
0.0433 USDT |
1,579,077.5467 AI |
0.0429 USDT |
0.0428 USDT |
0.0430 USDT |
0.0432 USDT |
| 2025-12-04 |
0.0455 USDT |
16,368,189.0117 AI |
0.0466 USDT |
0.0437 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-12-03 |
0.0460 USDT |
3,724,803.5980 AI |
0.0457 USDT |
0.0435 USDT |
0.0458 USDT |
0.0459 USDT |
| 2025-12-02 |
0.0429 USDT |
7,470,489.8008 AI |
0.0434 USDT |
0.0421 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-12-01 |
0.0442 USDT |
9,567,558.8848 AI |
0.0474 USDT |
0.0425 USDT |
0.0447 USDT |
0.0435 USDT |
| 2025-11-30 |
0.0484 USDT |
4,110,810.7588 AI |
0.0487 USDT |
0.0476 USDT |
0.0486 USDT |
0.0486 USDT |
| 2025-11-29 |
0.0498 USDT |
3,129,188.1093 AI |
0.0503 USDT |
0.0484 USDT |
0.0488 USDT |
0.0487 USDT |
| 2025-11-28 |
0.0512 USDT |
23,815,441.0808 AI |
0.0523 USDT |
0.0499 USDT |
0.0506 USDT |
0.0502 USDT |
| 2025-11-27 |
0.0525 USDT |
2,756,719.5546 AI |
0.0516 USDT |
0.0514 USDT |
0.0519 USDT |
0.0531 USDT |
| 2025-11-26 |
0.0507 USDT |
24,084,609.1546 AI |
0.0510 USDT |
0.0493 USDT |
0.0504 USDT |
0.0514 USDT |
| 2025-11-25 |
0.0516 USDT |
16,570,289.4911 AI |
0.0527 USDT |
0.0502 USDT |
0.0509 USDT |
0.0505 USDT |
| 2025-11-24 |
0.0521 USDT |
1,060,253.6449 AI |
0.0523 USDT |
0.0506 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-11-23 |
0.0491 USDT |
1,605,037.4137 AI |
0.0489 USDT |
0.0482 USDT |
0.0490 USDT |
0.0494 USDT |
| 2025-11-22 |
0.0510 USDT |
72,236.1755 AI |
0.0504 USDT |
0.0504 USDT |
0.0512 USDT |
0.0513 USDT |
| 2025-11-21 |
0.0572 USDT |
3,014,224.7469 AI |
0.0570 USDT |
0.0542 USDT |
0.0562 USDT |
0.0545 USDT |
| 2025-11-20 |
0.0000 USDT |
0.0000 AI |
0.0505 USDT |
0.0505 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-11-19 |
0.0503 USDT |
207,023.9669 AI |
0.0510 USDT |
0.0475 USDT |
0.0480 USDT |
0.0505 USDT |
| 2025-11-18 |
0.0508 USDT |
45,621.8839 AI |
0.0503 USDT |
0.0496 USDT |
0.0502 USDT |
0.0504 USDT |
| 2025-11-17 |
0.0530 USDT |
728,387.0986 AI |
0.0524 USDT |
0.0520 USDT |
0.0529 USDT |
0.0531 USDT |
| 2025-11-16 |
0.0540 USDT |
1,724,832.4324 AI |
0.0544 USDT |
0.0510 USDT |
0.0520 USDT |
0.0522 USDT |
| 2025-11-15 |
0.0549 USDT |
2,878,809.6164 AI |
0.0536 USDT |
0.0536 USDT |
0.0547 USDT |
0.0545 USDT |
| 2025-11-14 |
0.0554 USDT |
3,866,901.4486 AI |
0.0559 USDT |
0.0520 USDT |
0.0552 USDT |
0.0550 USDT |
| 2025-11-13 |
0.0590 USDT |
422,570.9920 AI |
0.0583 USDT |
0.0579 USDT |
0.0589 USDT |
0.0593 USDT |
| 2025-11-12 |
0.0595 USDT |
7,717,212.8088 AI |
0.0587 USDT |
0.0570 USDT |
0.0592 USDT |
0.0584 USDT |
| 2025-11-11 |
0.0626 USDT |
15,867,670.2925 AI |
0.0644 USDT |
0.0597 USDT |
0.0606 USDT |
0.0601 USDT |
| 2025-11-10 |
0.0648 USDT |
9,553,527.9419 AI |
0.0651 USDT |
0.0633 USDT |
0.0644 USDT |
0.0645 USDT |
| 2025-11-09 |
0.0623 USDT |
2,704,692.2451 AI |
0.0642 USDT |
0.0607 USDT |
0.0617 USDT |
0.0615 USDT |
| 2025-11-08 |
0.0659 USDT |
1,139,334.3519 AI |
0.0656 USDT |
0.0645 USDT |
0.0661 USDT |
0.0657 USDT |
| 2025-11-07 |
0.0623 USDT |
14,035,236.6509 AI |
0.0588 USDT |
0.0569 USDT |
0.0586 USDT |
0.0656 USDT |
| 2025-11-06 |
0.0588 USDT |
4,921,912.3331 AI |
0.0599 USDT |
0.0566 USDT |
0.0588 USDT |
0.0566 USDT |
| 2025-11-05 |
0.0596 USDT |
10,163,020.3797 AI |
0.0590 USDT |
0.0561 USDT |
0.0587 USDT |
0.0599 USDT |