Identifier on Huobi: aiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-03 |
0.0651 USDT |
31,844,224.0992 AI |
0.0710 USDT |
0.0586 USDT |
0.0612 USDT |
0.0610 USDT |
| 2025-11-02 |
0.0735 USDT |
12,844,856.8397 AI |
0.0734 USDT |
0.0724 USDT |
0.0733 USDT |
0.0737 USDT |
| 2025-11-01 |
0.0737 USDT |
5,615,568.5411 AI |
0.0710 USDT |
0.0703 USDT |
0.0714 USDT |
0.0751 USDT |
| 2025-10-31 |
0.0695 USDT |
12,189,001.7074 AI |
0.0681 USDT |
0.0680 USDT |
0.0690 USDT |
0.0694 USDT |
| 2025-10-30 |
0.0759 USDT |
16,289,421.6687 AI |
0.0766 USDT |
0.0730 USDT |
0.0737 USDT |
0.0734 USDT |
| 2025-10-29 |
0.0797 USDT |
36,042,531.2338 AI |
0.0801 USDT |
0.0767 USDT |
0.0779 USDT |
0.0796 USDT |
| 2025-10-28 |
0.0767 USDT |
5,899,227.2325 AI |
0.0768 USDT |
0.0749 USDT |
0.0769 USDT |
0.0767 USDT |
| 2025-10-27 |
0.0823 USDT |
2,267,197.3286 AI |
0.0820 USDT |
0.0818 USDT |
0.0828 USDT |
0.0827 USDT |
| 2025-10-26 |
0.0821 USDT |
18,663,972.7522 AI |
0.0802 USDT |
0.0776 USDT |
0.0785 USDT |
0.0820 USDT |
| 2025-10-25 |
0.0771 USDT |
37,021,079.1137 AI |
0.0760 USDT |
0.0749 USDT |
0.0756 USDT |
0.0812 USDT |
| 2025-10-24 |
0.0751 USDT |
4,411,278.4019 AI |
0.0746 USDT |
0.0733 USDT |
0.0744 USDT |
0.0738 USDT |
| 2025-10-23 |
0.0729 USDT |
17,349,949.6867 AI |
0.0713 USDT |
0.0710 USDT |
0.0724 USDT |
0.0729 USDT |
| 2025-10-22 |
0.0739 USDT |
1,041,944.8598 AI |
0.0740 USDT |
0.0727 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-10-21 |
0.0776 USDT |
895,122.4147 AI |
0.0777 USDT |
0.0767 USDT |
0.0777 USDT |
0.0773 USDT |
| 2025-10-20 |
0.0802 USDT |
8,617,154.3267 AI |
0.0784 USDT |
0.0768 USDT |
0.0781 USDT |
0.0779 USDT |
| 2025-10-19 |
0.0786 USDT |
15,847,928.7705 AI |
0.0765 USDT |
0.0745 USDT |
0.0762 USDT |
0.0804 USDT |
| 2025-10-18 |
0.0779 USDT |
1,103,687.9445 AI |
0.0777 USDT |
0.0756 USDT |
0.0764 USDT |
0.0762 USDT |
| 2025-10-17 |
0.0766 USDT |
20,322,538.9725 AI |
0.0792 USDT |
0.0728 USDT |
0.0755 USDT |
0.0761 USDT |
| 2025-10-16 |
0.0842 USDT |
32,167,000.4457 AI |
0.0871 USDT |
0.0776 USDT |
0.0795 USDT |
0.0792 USDT |
| 2025-10-15 |
0.0863 USDT |
31,782,581.2805 AI |
0.0835 USDT |
0.0816 USDT |
0.0827 USDT |
0.0879 USDT |