Identifier on Huobi: avaaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.0429 USDT |
101,660,598.4963 |
0.0393 USDT |
0.0390 USDT |
0.0399 USDT |
0.0433 USDT |
| 2025-03-12 |
0.0365 USDT |
74,823,808.2328 |
0.0374 USDT |
0.0338 USDT |
0.0349 USDT |
0.0374 USDT |
| 2025-03-11 |
0.0363 USDT |
106,064,531.4765 |
0.0374 USDT |
0.0336 USDT |
0.0358 USDT |
0.0354 USDT |
| 2025-03-10 |
0.0378 USDT |
81,142,826.4112 |
0.0370 USDT |
0.0342 USDT |
0.0357 USDT |
0.0390 USDT |
| 2025-03-09 |
0.0376 USDT |
111,950,357.0476 |
0.0349 USDT |
0.0349 USDT |
0.0366 USDT |
0.0368 USDT |
| 2025-03-08 |
0.0430 USDT |
39,448,399.7954 |
0.0400 USDT |
0.0400 USDT |
0.0425 USDT |
0.0420 USDT |
| 2025-03-07 |
0.0428 USDT |
106,988,234.7245 |
0.0446 USDT |
0.0401 USDT |
0.0408 USDT |
0.0449 USDT |
| 2025-03-06 |
0.0533 USDT |
30,144,217.2909 |
0.0559 USDT |
0.0503 USDT |
0.0519 USDT |
0.0503 USDT |
| 2025-03-05 |
0.0501 USDT |
18,287,997.6553 |
0.0532 USDT |
0.0482 USDT |
0.0496 USDT |
0.0495 USDT |
| 2025-03-04 |
0.0530 USDT |
45,542,358.4001 |
0.0539 USDT |
0.0480 USDT |
0.0522 USDT |
0.0541 USDT |
| 2025-03-03 |
0.0574 USDT |
139,048,675.8232 |
0.0554 USDT |
0.0527 USDT |
0.0555 USDT |
0.0562 USDT |
| 2025-03-02 |
0.0430 USDT |
73,462,103.7330 |
0.0405 USDT |
0.0400 USDT |
0.0413 USDT |
0.0466 USDT |
| 2025-03-01 |
0.0482 USDT |
98,237,415.1131 |
0.0520 USDT |
0.0417 USDT |
0.0437 USDT |
0.0418 USDT |
| 2025-02-28 |
0.0524 USDT |
124,648,047.7381 |
0.0508 USDT |
0.0484 USDT |
0.0496 USDT |
0.0554 USDT |
| 2025-02-27 |
0.0604 USDT |
29,295,903.1542 |
0.0622 USDT |
0.0572 USDT |
0.0604 USDT |
0.0577 USDT |
| 2025-02-26 |
0.0586 USDT |
90,334,945.4740 |
0.0594 USDT |
0.0546 USDT |
0.0563 USDT |
0.0621 USDT |
| 2025-02-25 |
0.0486 USDT |
117,377,951.1138 |
0.0517 USDT |
0.0413 USDT |
0.0435 USDT |
0.0563 USDT |
| 2025-02-24 |
0.0507 USDT |
107,061,865.2817 |
0.0534 USDT |
0.0458 USDT |
0.0486 USDT |
0.0484 USDT |
| 2025-02-23 |
0.0479 USDT |
64,387,206.7750 |
0.0488 USDT |
0.0453 USDT |
0.0470 USDT |
0.0472 USDT |
| 2025-02-22 |
0.0412 USDT |
118,281,179.5151 |
0.0374 USDT |
0.0364 USDT |
0.0378 USDT |
0.0476 USDT |
| 2025-02-21 |
0.0400 USDT |
170,516,211.2615 |
0.0402 USDT |
0.0369 USDT |
0.0378 USDT |
0.0379 USDT |
| 2025-02-20 |
0.0355 USDT |
148,745,807.3456 |
0.0321 USDT |
0.0317 USDT |
0.0334 USDT |
0.0366 USDT |
| 2025-02-19 |
0.0324 USDT |
103,461,030.8107 |
0.0330 USDT |
0.0310 USDT |
0.0317 USDT |
0.0324 USDT |
| 2025-02-18 |
0.0331 USDT |
131,369,529.8009 |
0.0354 USDT |
0.0291 USDT |
0.0312 USDT |
0.0305 USDT |
| 2025-02-17 |
0.0404 USDT |
74,818,546.1375 |
0.0403 USDT |
0.0384 USDT |
0.0401 USDT |
0.0406 USDT |
| 2025-02-16 |
0.0390 USDT |
71,140,020.8317 |
0.0376 USDT |
0.0358 USDT |
0.0372 USDT |
0.0412 USDT |
| 2025-02-15 |
0.0418 USDT |
158,118,938.4753 |
0.0477 USDT |
0.0380 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-02-14 |
0.0510 USDT |
99,448,017.4865 |
0.0578 USDT |
0.0471 USDT |
0.0493 USDT |
0.0495 USDT |
| 2025-02-13 |
0.0602 USDT |
95,085,293.5773 |
0.0656 USDT |
0.0533 USDT |
0.0566 USDT |
0.0548 USDT |
| 2025-02-12 |
0.0505 USDT |
110,241,930.1790 |
0.0512 USDT |
0.0473 USDT |
0.0489 USDT |
0.0519 USDT |
| 2025-02-11 |
0.0511 USDT |
62,192,831.5888 |
0.0421 USDT |
0.0412 USDT |
0.0482 USDT |
0.0526 USDT |
| 2025-02-10 |
0.0327 USDT |
76,776,130.9192 |
0.0315 USDT |
0.0299 USDT |
0.0311 USDT |
0.0384 USDT |
| 2025-02-09 |
0.0360 USDT |
82,648,854.5874 |
0.0388 USDT |
0.0317 USDT |
0.0327 USDT |
0.0318 USDT |
| 2025-02-08 |
0.0355 USDT |
140,044,733.6339 |
0.0333 USDT |
0.0326 USDT |
0.0341 USDT |
0.0375 USDT |
| 2025-02-07 |
0.0369 USDT |
178,931,068.8622 |
0.0351 USDT |
0.0329 USDT |
0.0342 USDT |
0.0331 USDT |
| 2025-02-06 |
0.0387 USDT |
114,297,047.4482 |
0.0392 USDT |
0.0346 USDT |
0.0359 USDT |
0.0362 USDT |
| 2025-02-05 |
0.0480 USDT |
134,263,305.0804 |
0.0485 USDT |
0.0404 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-02-04 |
0.0508 USDT |
114,945,903.5812 |
0.0556 USDT |
0.0461 USDT |
0.0477 USDT |
0.0549 USDT |
| 2025-02-03 |
0.0462 USDT |
170,288,532.4666 |
0.0526 USDT |
0.0386 USDT |
0.0448 USDT |
0.0576 USDT |
| 2025-02-02 |
0.0502 USDT |
114,780,737.3898 |
0.0487 USDT |
0.0428 USDT |
0.0503 USDT |
0.0496 USDT |
| 2025-02-01 |
0.0599 USDT |
82,801,158.1982 |
0.0666 USDT |
0.0483 USDT |
0.0504 USDT |
0.0524 USDT |
| 2025-01-31 |
0.0660 USDT |
43,664,276.0750 |
0.0678 USDT |
0.0600 USDT |
0.0628 USDT |
0.0705 USDT |
| 2025-01-30 |
0.0773 USDT |
64,074,594.5123 |
0.0812 USDT |
0.0699 USDT |
0.0740 USDT |
0.0749 USDT |
| 2025-01-29 |
0.0796 USDT |
68,262,993.9801 |
0.0765 USDT |
0.0720 USDT |
0.0780 USDT |
0.0875 USDT |
| 2025-01-28 |
0.0947 USDT |
53,906,222.4447 |
0.1051 USDT |
0.0827 USDT |
0.0858 USDT |
0.0843 USDT |
| 2025-01-27 |
0.0995 USDT |
24,120,128.7336 |
0.1119 USDT |
0.0886 USDT |
0.0930 USDT |
0.0916 USDT |
| 2025-01-26 |
0.1268 USDT |
29,589,477.0849 |
0.1284 USDT |
0.1174 USDT |
0.1219 USDT |
0.1205 USDT |
| 2025-01-25 |
0.1176 USDT |
30,971,331.3641 |
0.1175 USDT |
0.1109 USDT |
0.1166 USDT |
0.1221 USDT |
| 2025-01-24 |
0.1500 USDT |
57,418,239.5234 |
0.1625 USDT |
0.1245 USDT |
0.1265 USDT |
0.1254 USDT |
| 2025-01-23 |
0.1815 USDT |
27,688,798.3209 |
0.1991 USDT |
0.1714 USDT |
0.1773 USDT |
0.1768 USDT |