Identifier on Huobi: aicusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-12 |
0.1095 USDT |
24,888,411.1924 AIC |
0.1070 USDT |
0.1034 USDT |
0.1083 USDT |
0.1077 USDT |
| 2025-12-10 |
0.1042 USDT |
27,969,852.4637 AIC |
0.1047 USDT |
0.1010 USDT |
0.1040 USDT |
0.1046 USDT |
| 2025-12-09 |
0.1065 USDT |
18,080,810.7860 AIC |
0.1053 USDT |
0.1035 USDT |
0.1064 USDT |
0.1068 USDT |
| 2025-12-08 |
0.1076 USDT |
7,593,926.4982 AIC |
0.1069 USDT |
0.1052 USDT |
0.1079 USDT |
0.1078 USDT |
| 2025-12-07 |
0.1069 USDT |
2,105,167.0687 AIC |
0.1061 USDT |
0.1053 USDT |
0.1078 USDT |
0.1065 USDT |
| 2025-12-06 |
0.1041 USDT |
22,561,942.3213 AIC |
0.1027 USDT |
0.1013 USDT |
0.1039 USDT |
0.1061 USDT |
| 2025-12-04 |
0.1101 USDT |
57,004,533.8073 AIC |
0.1115 USDT |
0.1060 USDT |
0.1078 USDT |
0.1076 USDT |
| 2025-12-03 |
0.1096 USDT |
55,996,923.1757 AIC |
0.1118 USDT |
0.1054 USDT |
0.1076 USDT |
0.1071 USDT |
| 2025-12-02 |
0.1157 USDT |
24,636,942.6635 AIC |
0.1207 USDT |
0.1063 USDT |
0.1147 USDT |
0.1145 USDT |
| 2025-12-01 |
0.1253 USDT |
6,575,299.2616 AIC |
0.1326 USDT |
0.1204 USDT |
0.1250 USDT |
0.1232 USDT |
| 2025-11-30 |
0.1428 USDT |
9,022,806.7462 AIC |
0.1393 USDT |
0.1388 USDT |
0.1410 USDT |
0.1429 USDT |
| 2025-11-29 |
0.1240 USDT |
35,769,799.7649 AIC |
0.1172 USDT |
0.1158 USDT |
0.1172 USDT |
0.1330 USDT |
| 2025-11-28 |
0.1184 USDT |
58,725,605.4243 AIC |
0.1200 USDT |
0.1156 USDT |
0.1175 USDT |
0.1166 USDT |
| 2025-11-27 |
0.1249 USDT |
64,694,021.6153 AIC |
0.1244 USDT |
0.1226 USDT |
0.1252 USDT |
0.1248 USDT |
| 2025-11-26 |
0.1257 USDT |
42,746,741.0064 AIC |
0.1257 USDT |
0.1214 USDT |
0.1257 USDT |
0.1253 USDT |
| 2025-11-25 |
0.1278 USDT |
29,426,183.2714 AIC |
0.1248 USDT |
0.1226 USDT |
0.1270 USDT |
0.1282 USDT |
| 2025-11-24 |
0.1257 USDT |
10,205,556.5102 AIC |
0.1249 USDT |
0.1210 USDT |
0.1266 USDT |
0.1257 USDT |
| 2025-11-23 |
0.1425 USDT |
5,807,714.0752 AIC |
0.1417 USDT |
0.1391 USDT |
0.1423 USDT |
0.1526 USDT |
| 2025-11-22 |
0.1411 USDT |
2,176,975.1722 AIC |
0.1409 USDT |
0.1395 USDT |
0.1414 USDT |
0.1412 USDT |
| 2025-11-21 |
0.1174 USDT |
175,143.1201 AIC |
0.1182 USDT |
0.1167 USDT |
0.1186 USDT |
0.1178 USDT |
| 2025-11-20 |
0.1185 USDT |
32,704,597.1295 AIC |
0.1211 USDT |
0.1124 USDT |
0.1180 USDT |
0.1182 USDT |
| 2025-11-19 |
0.1287 USDT |
24,016,274.6976 AIC |
0.1403 USDT |
0.1177 USDT |
0.1211 USDT |
0.1204 USDT |
| 2025-11-18 |
0.1437 USDT |
18,478,626.4030 AIC |
0.1543 USDT |
0.1342 USDT |
0.1386 USDT |
0.1365 USDT |
| 2025-11-17 |
0.1614 USDT |
6,323,423.6241 AIC |
0.1606 USDT |
0.1584 USDT |
0.1616 USDT |
0.1612 USDT |
| 2025-11-16 |
0.1647 USDT |
9,353,732.9263 AIC |
0.1660 USDT |
0.1599 USDT |
0.1652 USDT |
0.1627 USDT |
| 2025-11-15 |
0.1619 USDT |
6,828,063.3893 AIC |
0.1588 USDT |
0.1566 USDT |
0.1596 USDT |
0.1658 USDT |
| 2025-11-14 |
0.1636 USDT |
8,645,450.6283 AIC |
0.1660 USDT |
0.1587 USDT |
0.1641 USDT |
0.1633 USDT |
| 2025-11-13 |
0.1720 USDT |
299,864.5804 AIC |
0.1711 USDT |
0.1694 USDT |
0.1734 USDT |
0.1730 USDT |
| 2025-11-12 |
0.1806 USDT |
9,950,742.9125 AIC |
0.1951 USDT |
0.1673 USDT |
0.1708 USDT |
0.1711 USDT |
| 2025-11-11 |
0.1957 USDT |
8,589,238.3232 AIC |
0.1891 USDT |
0.1880 USDT |
0.1899 USDT |
0.1981 USDT |
| 2025-11-10 |
0.1719 USDT |
5,972,986.1407 AIC |
0.1678 USDT |
0.1654 USDT |
0.1707 USDT |
0.1784 USDT |
| 2025-11-09 |
0.1553 USDT |
1,371,636.0055 AIC |
0.1545 USDT |
0.1519 USDT |
0.1561 USDT |
0.1548 USDT |
| 2025-11-08 |
0.1738 USDT |
632,893.0611 AIC |
0.1740 USDT |
0.1708 USDT |
0.1755 USDT |
0.1743 USDT |
| 2025-11-07 |
0.1576 USDT |
15,769,164.4647 AIC |
0.1590 USDT |
0.1453 USDT |
0.1538 USDT |
0.1739 USDT |
| 2025-11-06 |
0.1887 USDT |
4,018,037.7994 AIC |
0.1892 USDT |
0.1778 USDT |
0.1861 USDT |
0.1860 USDT |
| 2025-11-05 |
0.1841 USDT |
11,401,558.6037 AIC |
0.1736 USDT |
0.1686 USDT |
0.1777 USDT |
0.1892 USDT |
| 2025-11-03 |
0.1976 USDT |
12,661,379.4719 AIC |
0.2055 USDT |
0.1867 USDT |
0.1961 USDT |
0.1919 USDT |
| 2025-11-02 |
0.2167 USDT |
4,613,775.6481 AIC |
0.2081 USDT |
0.1918 USDT |
0.2033 USDT |
0.2370 USDT |
| 2025-11-01 |
0.1779 USDT |
2,732,257.7311 AIC |
0.1783 USDT |
0.1754 USDT |
0.1789 USDT |
0.1791 USDT |
| 2025-10-31 |
0.2118 USDT |
4,369,324.4767 AIC |
0.2098 USDT |
0.1981 USDT |
0.2052 USDT |
0.1997 USDT |
| 2025-10-30 |
0.2461 USDT |
8,557,418.1474 AIC |
0.2416 USDT |
0.2133 USDT |
0.2270 USDT |
0.2362 USDT |
| 2025-10-29 |
0.3821 USDT |
2,356,011.7179 AIC |
0.3815 USDT |
0.3664 USDT |
0.3748 USDT |
0.3697 USDT |
| 2025-10-28 |
0.3599 USDT |
2,394,301.6538 AIC |
0.3699 USDT |
0.3344 USDT |
0.3531 USDT |
0.3506 USDT |
| 2025-10-27 |
0.4063 USDT |
1,085,594.4659 AIC |
0.4005 USDT |
0.3995 USDT |
0.4095 USDT |
0.4078 USDT |
| 2025-10-26 |
0.3964 USDT |
5,044,750.5734 AIC |
0.3915 USDT |
0.3778 USDT |
0.3929 USDT |
0.4011 USDT |
| 2025-10-25 |
0.3887 USDT |
2,569,765.6446 AIC |
0.3874 USDT |
0.3617 USDT |
0.3755 USDT |
0.3941 USDT |
| 2025-10-24 |
0.4352 USDT |
4,230,318.1266 AIC |
0.4347 USDT |
0.4200 USDT |
0.4367 USDT |
0.4305 USDT |
| 2025-10-23 |
0.4038 USDT |
2,790,620.6976 AIC |
0.4056 USDT |
0.3657 USDT |
0.4047 USDT |
0.4150 USDT |
| 2025-10-22 |
0.3716 USDT |
4,560,673.9873 AIC |
0.3577 USDT |
0.3527 USDT |
0.3696 USDT |
0.3971 USDT |
| 2025-10-21 |
0.3088 USDT |
495,950.2066 AIC |
0.3068 USDT |
0.3039 USDT |
0.3103 USDT |
0.3088 USDT |