Identifier on Huobi: avntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.2341 USDT |
718,934.8688 |
0.2374 USDT |
0.2310 USDT |
0.2345 USDT |
0.2323 USDT |
| 2025-12-17 |
0.2484 USDT |
4,294,993.2705 |
0.2552 USDT |
0.2360 USDT |
0.2400 USDT |
0.2374 USDT |
| 2025-12-16 |
0.2563 USDT |
9,071,437.1224 |
0.2487 USDT |
0.2429 USDT |
0.2497 USDT |
0.2579 USDT |
| 2025-12-15 |
0.2705 USDT |
4,644,747.5778 |
0.2708 USDT |
0.2586 USDT |
0.2706 USDT |
0.2590 USDT |
| 2025-12-14 |
0.2864 USDT |
3,100,587.8565 |
0.2913 USDT |
0.2814 USDT |
0.2849 USDT |
0.2877 USDT |
| 2025-12-13 |
0.2867 USDT |
810,299.6289 |
0.2898 USDT |
0.2829 USDT |
0.2867 USDT |
0.2849 USDT |
| 2025-12-12 |
0.2943 USDT |
359,539.1279 |
0.2974 USDT |
0.2914 USDT |
0.2945 USDT |
0.2915 USDT |
| 2025-12-11 |
0.2961 USDT |
8,591,459.9082 |
0.3052 USDT |
0.2878 USDT |
0.2929 USDT |
0.2970 USDT |
| 2025-12-10 |
0.3144 USDT |
7,861,039.2321 |
0.3096 USDT |
0.3014 USDT |
0.3041 USDT |
0.3241 USDT |
| 2025-12-09 |
0.3059 USDT |
4,165,657.9601 |
0.3055 USDT |
0.2987 USDT |
0.3021 USDT |
0.3010 USDT |
| 2025-12-08 |
0.3057 USDT |
856,038.3878 |
0.3013 USDT |
0.3001 USDT |
0.3091 USDT |
0.3079 USDT |
| 2025-12-07 |
0.3270 USDT |
112,919.3653 |
0.3261 USDT |
0.3250 USDT |
0.3276 USDT |
0.3268 USDT |
| 2025-12-06 |
0.3291 USDT |
49,676.2202 |
0.3302 USDT |
0.3284 USDT |
0.3302 USDT |
0.3289 USDT |
| 2025-12-05 |
0.3372 USDT |
6,054,045.6568 |
0.3471 USDT |
0.3224 USDT |
0.3270 USDT |
0.3300 USDT |
| 2025-12-04 |
0.3652 USDT |
9,890,232.6787 |
0.3651 USDT |
0.3530 USDT |
0.3584 USDT |
0.3563 USDT |
| 2025-12-03 |
0.3529 USDT |
8,397,244.9017 |
0.3408 USDT |
0.3394 USDT |
0.3427 USDT |
0.3578 USDT |
| 2025-12-02 |
0.3247 USDT |
3,690,966.2925 |
0.3288 USDT |
0.3184 USDT |
0.3225 USDT |
0.3221 USDT |
| 2025-12-01 |
0.3324 USDT |
12,360,836.6130 |
0.3397 USDT |
0.3218 USDT |
0.3276 USDT |
0.3286 USDT |
| 2025-11-30 |
0.3798 USDT |
16,380,572.4982 |
0.3889 USDT |
0.3711 USDT |
0.3784 USDT |
0.3717 USDT |
| 2025-11-29 |
0.3898 USDT |
12,960,225.7427 |
0.3920 USDT |
0.3813 USDT |
0.3848 USDT |
0.3840 USDT |
| 2025-11-28 |
0.4062 USDT |
14,225,372.9452 |
0.4109 USDT |
0.3864 USDT |
0.3918 USDT |
0.3887 USDT |
| 2025-11-27 |
0.4095 USDT |
17,391,603.4718 |
0.4064 USDT |
0.3970 USDT |
0.4027 USDT |
0.4214 USDT |
| 2025-11-26 |
0.3990 USDT |
10,640,970.2258 |
0.4059 USDT |
0.3898 USDT |
0.3948 USDT |
0.3929 USDT |
| 2025-11-25 |
0.3898 USDT |
6,581,614.7287 |
0.3986 USDT |
0.3828 USDT |
0.3877 USDT |
0.3912 USDT |
| 2025-11-24 |
0.3886 USDT |
2,726,260.1817 |
0.3895 USDT |
0.3818 USDT |
0.3876 USDT |
0.3851 USDT |
| 2025-11-23 |
0.4031 USDT |
3,450,454.9548 |
0.3901 USDT |
0.3876 USDT |
0.4059 USDT |
0.4006 USDT |
| 2025-11-22 |
0.4116 USDT |
224,168.7478 |
0.4136 USDT |
0.4087 USDT |
0.4155 USDT |
0.4097 USDT |
| 2025-11-21 |
0.3937 USDT |
17,419,802.3170 |
0.3914 USDT |
0.3358 USDT |
0.3631 USDT |
0.4135 USDT |
| 2025-11-20 |
0.4164 USDT |
9,354,954.7477 |
0.4267 USDT |
0.3897 USDT |
0.3968 USDT |
0.3956 USDT |
| 2025-11-19 |
0.4314 USDT |
7,574,049.0309 |
0.4409 USDT |
0.4074 USDT |
0.4194 USDT |
0.4083 USDT |
| 2025-11-18 |
0.4285 USDT |
4,411,607.7562 |
0.4304 USDT |
0.4135 USDT |
0.4267 USDT |
0.4386 USDT |
| 2025-11-17 |
0.4601 USDT |
2,231,319.0713 |
0.4674 USDT |
0.4545 USDT |
0.4602 USDT |
0.4642 USDT |
| 2025-11-16 |
0.4919 USDT |
5,587,788.2011 |
0.5021 USDT |
0.4725 USDT |
0.4797 USDT |
0.4773 USDT |
| 2025-11-15 |
0.5241 USDT |
3,362,547.3738 |
0.5109 USDT |
0.5060 USDT |
0.5253 USDT |
0.5279 USDT |
| 2025-11-14 |
0.5225 USDT |
5,384,564.7861 |
0.5353 USDT |
0.4893 USDT |
0.5077 USDT |
0.5120 USDT |
| 2025-11-13 |
0.5367 USDT |
12,326,048.6181 |
0.5002 USDT |
0.4942 USDT |
0.4992 USDT |
0.5351 USDT |
| 2025-11-12 |
0.5068 USDT |
2,872,290.5616 |
0.5044 USDT |
0.4780 USDT |
0.4879 USDT |
0.4916 USDT |
| 2025-11-11 |
0.5354 USDT |
2,615,991.0815 |
0.5477 USDT |
0.5183 USDT |
0.5274 USDT |
0.5290 USDT |
| 2025-11-10 |
0.5508 USDT |
1,364,435.9260 |
0.5393 USDT |
0.5375 USDT |
0.5476 USDT |
0.5469 USDT |
| 2025-11-09 |
0.5271 USDT |
155,431.5185 |
0.5359 USDT |
0.5220 USDT |
0.5359 USDT |
0.5274 USDT |
| 2025-11-08 |
0.5548 USDT |
4,740,843.5897 |
0.5813 USDT |
0.5166 USDT |
0.5290 USDT |
0.5361 USDT |
| 2025-11-07 |
0.5427 USDT |
6,802,510.9301 |
0.5001 USDT |
0.4873 USDT |
0.5031 USDT |
0.6010 USDT |
| 2025-11-06 |
0.5245 USDT |
907,691.1423 |
0.5426 USDT |
0.5121 USDT |
0.5239 USDT |
0.5129 USDT |
| 2025-11-05 |
0.5271 USDT |
371,878.8207 |
0.5295 USDT |
0.5125 USDT |
0.5274 USDT |
0.5146 USDT |
| 2025-11-04 |
0.5320 USDT |
3,726,543.3860 |
0.5484 USDT |
0.4904 USDT |
0.5191 USDT |
0.5295 USDT |
| 2025-11-03 |
0.5956 USDT |
1,193,021.8086 |
0.6348 USDT |
0.5746 USDT |
0.5847 USDT |
0.5789 USDT |
| 2025-11-02 |
0.6520 USDT |
677,702.5861 |
0.6619 USDT |
0.6293 USDT |
0.6355 USDT |
0.6296 USDT |
| 2025-11-01 |
0.6845 USDT |
1,037,946.4336 |
0.6440 USDT |
0.6419 USDT |
0.6696 USDT |
0.7062 USDT |
| 2025-10-31 |
0.5949 USDT |
330,382.9600 |
0.5820 USDT |
0.5805 USDT |
0.5957 USDT |
0.6023 USDT |
| 2025-10-30 |
0.6584 USDT |
1,060,911.5194 |
0.6691 USDT |
0.6231 USDT |
0.6309 USDT |
0.6306 USDT |