Identifier on Huobi: aiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.1790 USDT |
11,315,067.2442 AI |
0.1757 USDT |
0.1703 USDT |
0.1740 USDT |
0.1828 USDT |
| 2025-03-11 |
0.1714 USDT |
14,316,332.3517 AI |
0.1711 USDT |
0.1588 USDT |
0.1685 USDT |
0.1725 USDT |
| 2025-03-10 |
0.1821 USDT |
15,132,075.8734 AI |
0.1753 USDT |
0.1656 USDT |
0.1702 USDT |
0.1673 USDT |
| 2025-03-09 |
0.1937 USDT |
1,552,926.4427 AI |
0.1953 USDT |
0.1908 USDT |
0.1931 USDT |
0.1935 USDT |
| 2025-03-08 |
0.2036 USDT |
2,308,949.1367 AI |
0.2030 USDT |
0.2002 USDT |
0.2032 USDT |
0.2018 USDT |
| 2025-03-07 |
0.2055 USDT |
8,496,646.8720 AI |
0.2042 USDT |
0.1931 USDT |
0.2035 USDT |
0.2113 USDT |
| 2025-03-06 |
0.2134 USDT |
3,867,645.5187 AI |
0.2120 USDT |
0.2083 USDT |
0.2131 USDT |
0.2133 USDT |
| 2025-03-05 |
0.2034 USDT |
2,716,041.4887 AI |
0.2050 USDT |
0.1995 USDT |
0.2016 USDT |
0.2006 USDT |
| 2025-03-04 |
0.2036 USDT |
5,211,086.2035 AI |
0.2123 USDT |
0.1932 USDT |
0.2028 USDT |
0.2017 USDT |
| 2025-03-03 |
0.2389 USDT |
14,961,473.8977 AI |
0.2593 USDT |
0.2070 USDT |
0.2145 USDT |
0.2074 USDT |
| 2025-03-02 |
0.2394 USDT |
5,424,444.7927 AI |
0.2361 USDT |
0.2329 USDT |
0.2358 USDT |
0.2532 USDT |
| 2025-03-01 |
0.2374 USDT |
7,703,707.6037 AI |
0.2412 USDT |
0.2304 USDT |
0.2334 USDT |
0.2342 USDT |
| 2025-02-28 |
0.2312 USDT |
12,190,612.8185 AI |
0.2403 USDT |
0.2199 USDT |
0.2245 USDT |
0.2430 USDT |
| 2025-02-27 |
0.2442 USDT |
2,031,333.4185 AI |
0.2432 USDT |
0.2403 USDT |
0.2447 USDT |
0.2459 USDT |
| 2025-02-26 |
0.2384 USDT |
9,667,755.2028 AI |
0.2373 USDT |
0.2289 USDT |
0.2357 USDT |
0.2386 USDT |
| 2025-02-25 |
0.2260 USDT |
13,010,838.2734 AI |
0.2283 USDT |
0.2095 USDT |
0.2235 USDT |
0.2326 USDT |
| 2025-02-24 |
0.2524 USDT |
13,028,070.6531 AI |
0.2732 USDT |
0.2226 USDT |
0.2302 USDT |
0.2275 USDT |
| 2025-02-23 |
0.2810 USDT |
5,166,724.4072 AI |
0.2909 USDT |
0.2664 USDT |
0.2686 USDT |
0.2683 USDT |
| 2025-02-22 |
0.2767 USDT |
9,595,498.9555 AI |
0.2733 USDT |
0.2691 USDT |
0.2724 USDT |
0.2882 USDT |
| 2025-02-21 |
0.2849 USDT |
6,054,849.4771 AI |
0.2789 USDT |
0.2736 USDT |
0.2782 USDT |
0.2943 USDT |
| 2025-02-20 |
0.2698 USDT |
12,820,173.1069 AI |
0.2630 USDT |
0.2615 USDT |
0.2672 USDT |
0.2792 USDT |
| 2025-02-19 |
0.2598 USDT |
9,399,704.8998 AI |
0.2569 USDT |
0.2521 USDT |
0.2551 USDT |
0.2659 USDT |
| 2025-02-18 |
0.2585 USDT |
13,081,873.8969 AI |
0.2689 USDT |
0.2416 USDT |
0.2469 USDT |
0.2501 USDT |
| 2025-02-17 |
0.2761 USDT |
7,246,072.4746 AI |
0.2750 USDT |
0.2673 USDT |
0.2747 USDT |
0.2832 USDT |
| 2025-02-16 |
0.2797 USDT |
5,735,624.2261 AI |
0.2825 USDT |
0.2746 USDT |
0.2782 USDT |
0.2753 USDT |
| 2025-02-15 |
0.2939 USDT |
4,730,419.2210 AI |
0.2984 USDT |
0.2874 USDT |
0.2908 USDT |
0.2876 USDT |
| 2025-02-14 |
0.2844 USDT |
7,413,557.2556 AI |
0.2765 USDT |
0.2755 USDT |
0.2801 USDT |
0.2970 USDT |
| 2025-02-13 |
0.2843 USDT |
8,177,725.0424 AI |
0.2825 USDT |
0.2725 USDT |
0.2767 USDT |
0.2736 USDT |
| 2025-02-12 |
0.2720 USDT |
11,617,486.7415 AI |
0.2826 USDT |
0.2561 USDT |
0.2661 USDT |
0.2754 USDT |
| 2025-02-11 |
0.3024 USDT |
5,746,543.8249 AI |
0.2937 USDT |
0.2922 USDT |
0.2988 USDT |
0.3005 USDT |
| 2025-02-10 |
0.2887 USDT |
6,614,006.2929 AI |
0.2832 USDT |
0.2714 USDT |
0.2777 USDT |
0.2954 USDT |
| 2025-02-09 |
0.2887 USDT |
6,149,716.2160 AI |
0.2863 USDT |
0.2805 USDT |
0.2849 USDT |
0.2881 USDT |
| 2025-02-08 |
0.2717 USDT |
11,124,242.6321 AI |
0.2664 USDT |
0.2631 USDT |
0.2671 USDT |
0.2867 USDT |
| 2025-02-07 |
0.2798 USDT |
6,692,908.4160 AI |
0.2736 USDT |
0.2720 USDT |
0.2791 USDT |
0.2801 USDT |
| 2025-02-06 |
0.2883 USDT |
9,527,820.8973 AI |
0.2990 USDT |
0.2715 USDT |
0.2789 USDT |
0.2782 USDT |
| 2025-02-05 |
0.3129 USDT |
6,425,559.9283 AI |
0.3051 USDT |
0.3015 USDT |
0.3072 USDT |
0.3123 USDT |
| 2025-02-04 |
0.3251 USDT |
10,491,258.9893 AI |
0.3460 USDT |
0.3013 USDT |
0.3117 USDT |
0.3111 USDT |
| 2025-02-03 |
0.2964 USDT |
16,944,233.5541 AI |
0.3249 USDT |
0.2340 USDT |
0.2680 USDT |
0.3298 USDT |
| 2025-02-02 |
0.3532 USDT |
10,860,999.5544 AI |
0.3707 USDT |
0.3000 USDT |
0.3313 USDT |
0.3152 USDT |
| 2025-02-01 |
0.4144 USDT |
6,980,436.3798 AI |
0.4378 USDT |
0.3730 USDT |
0.3808 USDT |
0.3755 USDT |
| 2025-01-31 |
0.4459 USDT |
3,358,282.1615 AI |
0.4466 USDT |
0.4333 USDT |
0.4395 USDT |
0.4670 USDT |
| 2025-01-30 |
0.4630 USDT |
5,453,910.6759 AI |
0.4560 USDT |
0.4506 USDT |
0.4583 USDT |
0.4616 USDT |
| 2025-01-29 |
0.4489 USDT |
6,616,194.4011 AI |
0.4252 USDT |
0.4181 USDT |
0.4252 USDT |
0.4615 USDT |
| 2025-01-28 |
0.4963 USDT |
5,427,970.5117 AI |
0.5097 USDT |
0.4597 USDT |
0.4638 USDT |
0.4638 USDT |
| 2025-01-27 |
0.4810 USDT |
3,443,875.8118 AI |
0.5164 USDT |
0.4524 USDT |
0.4695 USDT |
0.4711 USDT |
| 2025-01-26 |
0.5539 USDT |
3,696,794.9630 AI |
0.5492 USDT |
0.5453 USDT |
0.5523 USDT |
0.5495 USDT |
| 2025-01-25 |
0.5415 USDT |
3,854,735.2629 AI |
0.5432 USDT |
0.5261 USDT |
0.5377 USDT |
0.5563 USDT |
| 2025-01-24 |
0.5746 USDT |
6,634,371.7998 AI |
0.5746 USDT |
0.5451 USDT |
0.5553 USDT |
0.5536 USDT |
| 2025-01-23 |
0.5776 USDT |
2,447,046.1659 AI |
0.5896 USDT |
0.5662 USDT |
0.5745 USDT |
0.5670 USDT |
| 2025-01-22 |
0.6077 USDT |
3,232,604.7761 AI |
0.6053 USDT |
0.5944 USDT |
0.6066 USDT |
0.6015 USDT |