Identifier on Huobi: avaaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
0.0669 USDT |
52,176,849.7728 |
0.0627 USDT |
0.0615 USDT |
0.0632 USDT |
0.0738 USDT |
| 2025-05-01 |
0.0603 USDT |
89,929,930.6421 |
0.0525 USDT |
0.0521 USDT |
0.0541 USDT |
0.0630 USDT |
| 2025-04-30 |
0.0518 USDT |
87,061,882.4079 |
0.0551 USDT |
0.0478 USDT |
0.0505 USDT |
0.0525 USDT |
| 2025-04-29 |
0.0554 USDT |
9,318,994.3078 |
0.0547 USDT |
0.0521 USDT |
0.0538 USDT |
0.0538 USDT |
| 2025-04-28 |
0.0491 USDT |
76,838,262.2893 |
0.0444 USDT |
0.0418 USDT |
0.0441 USDT |
0.0562 USDT |
| 2025-04-27 |
0.0461 USDT |
23,990,481.4787 |
0.0499 USDT |
0.0432 USDT |
0.0439 USDT |
0.0469 USDT |
| 2025-04-26 |
0.0483 USDT |
14,220,423.3045 |
0.0463 USDT |
0.0463 USDT |
0.0482 USDT |
0.0473 USDT |
| 2025-04-25 |
0.0497 USDT |
31,845,698.4502 |
0.0514 USDT |
0.0462 USDT |
0.0483 USDT |
0.0524 USDT |
| 2025-04-24 |
0.0395 USDT |
52,627,205.3189 |
0.0393 USDT |
0.0375 USDT |
0.0389 USDT |
0.0401 USDT |
| 2025-04-23 |
0.0435 USDT |
71,172,951.6457 |
0.0389 USDT |
0.0388 USDT |
0.0419 USDT |
0.0422 USDT |
| 2025-04-22 |
0.0313 USDT |
135,695,181.0487 |
0.0288 USDT |
0.0281 USDT |
0.0290 USDT |
0.0344 USDT |
| 2025-04-21 |
0.0298 USDT |
118,915,910.5807 |
0.0292 USDT |
0.0288 USDT |
0.0296 USDT |
0.0294 USDT |
| 2025-04-20 |
0.0299 USDT |
45,098,039.0033 |
0.0316 USDT |
0.0279 USDT |
0.0293 USDT |
0.0302 USDT |
| 2025-04-19 |
0.0305 USDT |
70,725,166.7122 |
0.0286 USDT |
0.0281 USDT |
0.0286 USDT |
0.0319 USDT |
| 2025-04-18 |
0.0324 USDT |
53,893,567.5393 |
0.0349 USDT |
0.0293 USDT |
0.0299 USDT |
0.0293 USDT |
| 2025-04-17 |
0.0363 USDT |
104,376,293.7013 |
0.0359 USDT |
0.0345 USDT |
0.0351 USDT |
0.0348 USDT |
| 2025-04-16 |
0.0335 USDT |
104,618,013.2811 |
0.0347 USDT |
0.0315 USDT |
0.0325 USDT |
0.0357 USDT |
| 2025-04-15 |
0.0376 USDT |
105,902,942.3766 |
0.0374 USDT |
0.0346 USDT |
0.0357 USDT |
0.0348 USDT |
| 2025-04-14 |
0.0337 USDT |
24,046,908.9739 |
0.0298 USDT |
0.0297 USDT |
0.0309 USDT |
0.0374 USDT |
| 2025-04-13 |
0.0297 USDT |
61,848,880.0224 |
0.0299 USDT |
0.0284 USDT |
0.0300 USDT |
0.0309 USDT |
| 2025-04-12 |
0.0273 USDT |
93,213,345.3725 |
0.0233 USDT |
0.0216 USDT |
0.0222 USDT |
0.0290 USDT |
| 2025-04-11 |
0.0195 USDT |
23,656,370.1384 |
0.0197 USDT |
0.0192 USDT |
0.0195 USDT |
0.0200 USDT |
| 2025-04-10 |
0.0197 USDT |
248,453,554.1784 |
0.0206 USDT |
0.0187 USDT |
0.0191 USDT |
0.0192 USDT |
| 2025-04-09 |
0.0181 USDT |
226,415,453.5148 |
0.0177 USDT |
0.0167 USDT |
0.0178 USDT |
0.0183 USDT |
| 2025-04-08 |
0.0187 USDT |
213,933,177.3896 |
0.0189 USDT |
0.0173 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-04-07 |
0.0189 USDT |
507,875,598.9546 |
0.0190 USDT |
0.0171 USDT |
0.0184 USDT |
0.0193 USDT |
| 2025-04-06 |
0.0206 USDT |
20,733,345.2960 |
0.0212 USDT |
0.0200 USDT |
0.0203 USDT |
0.0211 USDT |
| 2025-04-05 |
0.0220 USDT |
39,326,417.9128 |
0.0221 USDT |
0.0217 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-04-04 |
0.0217 USDT |
110,657,026.0626 |
0.0229 USDT |
0.0202 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-04-03 |
0.0229 USDT |
180,023,939.0391 |
0.0235 USDT |
0.0208 USDT |
0.0221 USDT |
0.0226 USDT |
| 2025-04-02 |
0.0260 USDT |
42,669,434.0245 |
0.0287 USDT |
0.0238 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-04-01 |
0.0329 USDT |
29,361,639.3309 |
0.0316 USDT |
0.0316 USDT |
0.0323 USDT |
0.0333 USDT |
| 2025-03-31 |
0.0332 USDT |
37,751,438.6763 |
0.0332 USDT |
0.0321 USDT |
0.0327 USDT |
0.0323 USDT |
| 2025-03-30 |
0.0335 USDT |
12,106,501.9857 |
0.0335 USDT |
0.0326 USDT |
0.0335 USDT |
0.0336 USDT |
| 2025-03-29 |
0.0357 USDT |
268,519.2427 |
0.0357 USDT |
0.0356 USDT |
0.0359 USDT |
0.0357 USDT |
| 2025-03-28 |
0.0364 USDT |
139,724,817.3955 |
0.0380 USDT |
0.0348 USDT |
0.0355 USDT |
0.0357 USDT |
| 2025-03-27 |
0.0389 USDT |
157,695,082.4440 |
0.0405 USDT |
0.0375 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-03-26 |
0.0424 USDT |
71,032,711.9209 |
0.0449 USDT |
0.0382 USDT |
0.0388 USDT |
0.0401 USDT |
| 2025-03-25 |
0.0464 USDT |
32,930,715.8598 |
0.0456 USDT |
0.0449 USDT |
0.0459 USDT |
0.0488 USDT |
| 2025-03-24 |
0.0433 USDT |
43,660,269.5683 |
0.0438 USDT |
0.0423 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-03-23 |
0.0406 USDT |
283,968,649.4937 |
0.0396 USDT |
0.0387 USDT |
0.0392 USDT |
0.0438 USDT |
| 2025-03-22 |
0.0403 USDT |
62,398,578.6850 |
0.0403 USDT |
0.0377 USDT |
0.0385 USDT |
0.0379 USDT |
| 2025-03-21 |
0.0392 USDT |
19,921,180.0615 |
0.0393 USDT |
0.0387 USDT |
0.0393 USDT |
0.0394 USDT |
| 2025-03-20 |
0.0424 USDT |
55,204,882.7106 |
0.0428 USDT |
0.0416 USDT |
0.0425 USDT |
0.0417 USDT |
| 2025-03-19 |
0.0403 USDT |
47,807,122.5136 |
0.0363 USDT |
0.0362 USDT |
0.0382 USDT |
0.0432 USDT |
| 2025-03-18 |
0.0384 USDT |
22,043,926.4479 |
0.0433 USDT |
0.0363 USDT |
0.0374 USDT |
0.0377 USDT |
| 2025-03-17 |
0.0405 USDT |
1,555,521.3802 |
0.0402 USDT |
0.0402 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-03-16 |
0.0436 USDT |
8,334,744.6659 |
0.0417 USDT |
0.0417 USDT |
0.0439 USDT |
0.0436 USDT |
| 2025-03-15 |
0.0401 USDT |
51,393,775.7781 |
0.0383 USDT |
0.0371 USDT |
0.0381 USDT |
0.0428 USDT |
| 2025-03-14 |
0.0354 USDT |
96,822,693.9053 |
0.0361 USDT |
0.0345 USDT |
0.0352 USDT |
0.0361 USDT |