Crypto exchange Huobi

Market Alpha Quark Token (AQT) / Tether (USDT)

Identifier on Huobi: aqtusdt
Date Price Volume Open Low High Close
2022-09-26 1.1288 USDT 473,880.6123 AQT 1.1444 USDT 1.1035 USDT 1.1146 USDT 1.1382 USDT
2022-09-25 1.1631 USDT 517,511.2092 AQT 1.1737 USDT 1.1364 USDT 1.1582 USDT 1.1491 USDT
2022-09-24 1.1665 USDT 874,679.4000 AQT 1.1717 USDT 1.1463 USDT 1.1637 USDT 1.1737 USDT
2022-09-23 1.1485 USDT 1,383,418.5146 AQT 1.1578 USDT 1.1175 USDT 1.1329 USDT 1.1289 USDT
2022-09-22 1.1355 USDT 2,083,688.1995 AQT 1.1050 USDT 1.0996 USDT 1.1076 USDT 1.1473 USDT
2022-09-21 1.1259 USDT 2,428,607.4845 AQT 1.1211 USDT 1.0844 USDT 1.1009 USDT 1.1049 USDT
2022-09-20 1.1275 USDT 1,959,598.1196 AQT 1.1481 USDT 1.0667 USDT 1.1206 USDT 1.1252 USDT
2022-09-19 1.1113 USDT 1,921,601.3371 AQT 1.1373 USDT 1.0675 USDT 1.0943 USDT 1.1415 USDT
2022-09-18 1.2074 USDT 1,722,486.2744 AQT 1.2183 USDT 1.1851 USDT 1.1865 USDT 1.1856 USDT
2022-09-17 1.2107 USDT 1,854,913.1508 AQT 1.2001 USDT 1.1988 USDT 1.2058 USDT 1.2130 USDT
2022-09-16 1.2027 USDT 1,964,103.5409 AQT 1.1922 USDT 1.1835 USDT 1.1941 USDT 1.2069 USDT
2022-09-15 1.2069 USDT 1,998,463.5779 AQT 1.2302 USDT 1.1712 USDT 1.1866 USDT 1.1865 USDT
2022-09-14 1.2195 USDT 2,036,516.3046 AQT 1.2048 USDT 1.2042 USDT 1.2169 USDT 1.2218 USDT
2022-09-13 1.2709 USDT 1,764,707.2661 AQT 1.3394 USDT 1.2033 USDT 1.2125 USDT 1.2089 USDT
2022-09-12 1.3254 USDT 1,771,294.0866 AQT 1.3273 USDT 1.2969 USDT 1.3136 USDT 1.3193 USDT
2022-09-11 1.2926 USDT 848,373.7052 AQT 1.3063 USDT 1.2569 USDT 1.2867 USDT 1.2780 USDT
2022-09-10 1.3282 USDT 509,997.1330 AQT 1.3070 USDT 1.2426 USDT 1.2757 USDT 1.2801 USDT
2022-09-09 1.3192 USDT 1,670,129.8281 AQT 1.2642 USDT 1.2528 USDT 1.2745 USDT 1.3401 USDT
2022-09-08 1.2432 USDT 2,088,467.2302 AQT 1.2066 USDT 1.2065 USDT 1.2263 USDT 1.2490 USDT
2022-09-07 1.1684 USDT 2,034,808.6060 AQT 1.1704 USDT 1.1310 USDT 1.1418 USDT 1.2144 USDT
2022-09-06 1.2519 USDT 1,466,831.5801 AQT 1.2538 USDT 1.2123 USDT 1.2216 USDT 1.2123 USDT
2022-09-05 1.2446 USDT 1,490,237.6270 AQT 1.2588 USDT 1.2310 USDT 1.2358 USDT 1.2482 USDT
2022-09-04 1.2457 USDT 1,177,100.1639 AQT 1.2542 USDT 1.2278 USDT 1.2360 USDT 1.2469 USDT
2022-09-03 1.2553 USDT 1,328,804.6387 AQT 1.2516 USDT 1.2410 USDT 1.2469 USDT 1.2583 USDT
2022-09-02 1.2631 USDT 1,498,288.7785 AQT 1.2656 USDT 1.2468 USDT 1.2571 USDT 1.2497 USDT
2022-09-01 1.2540 USDT 1,868,967.3775 AQT 1.2807 USDT 1.2282 USDT 1.2441 USDT 1.2667 USDT
2022-08-31 1.2817 USDT 1,503,882.9493 AQT 1.2631 USDT 1.2621 USDT 1.2776 USDT 1.2834 USDT
2022-08-30 1.2762 USDT 1,406,320.7270 AQT 1.2681 USDT 1.2341 USDT 1.2577 USDT 1.2653 USDT
2022-08-29 1.2361 USDT 1,655,853.1228 AQT 1.2138 USDT 1.2095 USDT 1.2211 USDT 1.2586 USDT
2022-08-28 1.2462 USDT 1,205,702.6058 AQT 1.2495 USDT 1.2274 USDT 1.2371 USDT 1.2557 USDT
2022-08-27 1.2399 USDT 1,541,540.5017 AQT 1.2414 USDT 1.2058 USDT 1.2278 USDT 1.2379 USDT
2022-08-26 1.3168 USDT 2,199,458.1210 AQT 1.3552 USDT 1.2298 USDT 1.2519 USDT 1.2309 USDT
2022-08-25 1.3415 USDT 1,615,224.8183 AQT 1.3101 USDT 1.2968 USDT 1.3216 USDT 1.3490 USDT
2022-08-24 1.3057 USDT 1,763,669.5522 AQT 1.3132 USDT 1.2737 USDT 1.2995 USDT 1.3419 USDT
2022-08-23 1.2952 USDT 1,899,249.0791 AQT 1.3090 USDT 1.2548 USDT 1.2707 USDT 1.3179 USDT
2022-08-22 1.2932 USDT 1,840,775.5984 AQT 1.3267 USDT 1.2448 USDT 1.2675 USDT 1.2977 USDT
2022-08-21 1.3189 USDT 1,832,033.5454 AQT 1.3006 USDT 1.2919 USDT 1.3111 USDT 1.3346 USDT
2022-08-20 1.3165 USDT 1,829,836.2051 AQT 1.2927 USDT 1.2722 USDT 1.3028 USDT 1.2864 USDT
2022-08-19 1.3460 USDT 1,835,024.4176 AQT 1.4752 USDT 1.2682 USDT 1.3152 USDT 1.3152 USDT
2022-08-18 1.5108 USDT 1,525,784.4097 AQT 1.5011 USDT 1.4725 USDT 1.4892 USDT 1.4851 USDT
2022-08-17 1.5276 USDT 1,524,069.0920 AQT 1.5510 USDT 1.4726 USDT 1.4976 USDT 1.5031 USDT
2022-08-16 1.5551 USDT 1,552,232.9552 AQT 1.5929 USDT 1.5250 USDT 1.5425 USDT 1.5495 USDT
2022-08-15 1.5967 USDT 1,595,500.2628 AQT 1.5955 USDT 1.5603 USDT 1.5779 USDT 1.5943 USDT
2022-08-14 1.6078 USDT 1,591,540.7011 AQT 1.6139 USDT 1.5772 USDT 1.5917 USDT 1.5912 USDT
2022-08-13 1.6170 USDT 1,593,007.6961 AQT 1.6327 USDT 1.5967 USDT 1.6084 USDT 1.6165 USDT
2022-08-12 1.5885 USDT 1,585,439.5026 AQT 1.5814 USDT 1.5541 USDT 1.5795 USDT 1.6123 USDT
2022-08-11 1.5571 USDT 1,604,526.9011 AQT 1.5256 USDT 1.5127 USDT 1.5525 USDT 1.5688 USDT
2022-08-10 1.4726 USDT 1,531,285.2028 AQT 1.4617 USDT 1.4083 USDT 1.4240 USDT 1.5086 USDT
2022-08-09 1.4848 USDT 1,667,782.4879 AQT 1.5437 USDT 1.4362 USDT 1.4516 USDT 1.4585 USDT
2022-08-08 1.5302 USDT 1,429,084.7886 AQT 1.5376 USDT 1.4915 USDT 1.5037 USDT 1.5378 USDT