Identifier on Huobi: avntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
0.6477 USDT |
633,119.0228 |
0.6652 USDT |
0.6271 USDT |
0.6387 USDT |
0.6663 USDT |
| 2025-10-28 |
0.6863 USDT |
957,434.5250 |
0.6938 USDT |
0.6560 USDT |
0.6721 USDT |
0.6577 USDT |
| 2025-10-27 |
0.7309 USDT |
2,120,706.5625 |
0.7866 USDT |
0.6860 USDT |
0.6972 USDT |
0.6941 USDT |
| 2025-10-26 |
0.7945 USDT |
3,269,701.3115 |
0.7499 USDT |
0.7487 USDT |
0.7756 USDT |
0.7870 USDT |
| 2025-10-25 |
0.7674 USDT |
2,455,871.5446 |
0.7862 USDT |
0.7161 USDT |
0.7341 USDT |
0.7233 USDT |
| 2025-10-24 |
0.7546 USDT |
3,638,828.6439 |
0.6719 USDT |
0.6580 USDT |
0.6744 USDT |
0.7920 USDT |
| 2025-10-23 |
0.6433 USDT |
1,335,378.6125 |
0.6469 USDT |
0.6200 USDT |
0.6421 USDT |
0.6640 USDT |
| 2025-10-22 |
0.6269 USDT |
1,870,082.8738 |
0.6006 USDT |
0.5979 USDT |
0.6198 USDT |
0.6144 USDT |
| 2025-10-21 |
0.6366 USDT |
17,654,443.1077 |
0.7090 USDT |
0.5636 USDT |
0.5959 USDT |
0.6017 USDT |
| 2025-10-20 |
0.5558 USDT |
12,490,496.3014 |
0.4885 USDT |
0.4662 USDT |
0.4778 USDT |
0.6312 USDT |
| 2025-10-19 |
0.4895 USDT |
5,540,633.3121 |
0.4957 USDT |
0.4721 USDT |
0.4836 USDT |
0.5031 USDT |
| 2025-10-18 |
0.5083 USDT |
3,805,384.9202 |
0.5072 USDT |
0.4926 USDT |
0.5022 USDT |
0.4927 USDT |
| 2025-10-17 |
0.5119 USDT |
4,535,056.1113 |
0.5506 USDT |
0.4808 USDT |
0.4937 USDT |
0.4844 USDT |
| 2025-10-16 |
0.5827 USDT |
5,269,151.5034 |
0.5897 USDT |
0.5459 USDT |
0.5545 USDT |
0.5506 USDT |
| 2025-10-15 |
0.6176 USDT |
2,175,963.2826 |
0.6165 USDT |
0.5982 USDT |
0.6126 USDT |
0.6133 USDT |
| 2025-10-14 |
0.6166 USDT |
4,092,452.7980 |
0.6596 USDT |
0.5710 USDT |
0.5922 USDT |
0.6128 USDT |
| 2025-10-13 |
0.6560 USDT |
2,259,451.9951 |
0.6625 USDT |
0.6374 USDT |
0.6534 USDT |
0.6552 USDT |
| 2025-10-12 |
0.6425 USDT |
3,350,711.2617 |
0.6013 USDT |
0.5950 USDT |
0.6260 USDT |
0.6483 USDT |
| 2025-10-11 |
0.5694 USDT |
2,084,209.9735 |
0.5544 USDT |
0.5184 USDT |
0.5897 USDT |
0.5856 USDT |
| 2025-10-10 |
0.8548 USDT |
234,504.7193 |
0.8311 USDT |
0.8252 USDT |
0.8566 USDT |
0.8526 USDT |
| 2025-10-09 |
0.8311 USDT |
448,671.0902 |
0.8594 USDT |
0.7948 USDT |
0.8192 USDT |
0.8287 USDT |
| 2025-10-08 |
0.9098 USDT |
457,999.9740 |
0.9553 USDT |
0.8699 USDT |
0.8872 USDT |
0.9334 USDT |
| 2025-10-07 |
1.0621 USDT |
809,168.2222 |
1.1281 USDT |
0.9624 USDT |
0.9741 USDT |
0.9722 USDT |
| 2025-10-06 |
1.1235 USDT |
437,854.6029 |
1.1178 USDT |
1.0929 USDT |
1.1127 USDT |
1.1072 USDT |
| 2025-10-05 |
1.1340 USDT |
956,138.8948 |
1.1592 USDT |
1.0997 USDT |
1.1131 USDT |
1.1131 USDT |
| 2025-10-04 |
1.2224 USDT |
98,474.2991 |
1.2530 USDT |
1.1963 USDT |
1.2196 USDT |
1.2044 USDT |
| 2025-10-03 |
1.1132 USDT |
32,294.6287 |
1.1304 USDT |
1.0951 USDT |
1.1257 USDT |
1.0981 USDT |
| 2025-10-02 |
1.1821 USDT |
175,650.2591 |
1.1940 USDT |
1.1538 USDT |
1.1715 USDT |
1.1686 USDT |
| 2025-10-01 |
1.2370 USDT |
111,556.7811 |
1.2943 USDT |
1.2046 USDT |
1.2206 USDT |
1.2130 USDT |
| 2025-09-30 |
1.1473 USDT |
7,038,832.5913 |
1.0765 USDT |
1.0508 USDT |
1.0871 USDT |
1.2944 USDT |
| 2025-09-29 |
1.3406 USDT |
6,094,564.2776 |
1.4842 USDT |
1.0654 USDT |
1.1166 USDT |
1.1452 USDT |
| 2025-09-28 |
1.3908 USDT |
2,994,492.0065 |
1.5229 USDT |
1.3424 USDT |
1.3793 USDT |
1.3999 USDT |
| 2025-09-27 |
1.5711 USDT |
2,493,587.3987 |
1.6518 USDT |
1.4823 USDT |
1.5118 USDT |
1.5588 USDT |
| 2025-09-26 |
1.5317 USDT |
2,465,071.5055 |
1.5897 USDT |
1.4488 USDT |
1.5138 USDT |
1.6378 USDT |
| 2025-09-25 |
2.0075 USDT |
1,781,377.0608 |
2.2068 USDT |
1.7194 USDT |
1.8410 USDT |
1.7306 USDT |
| 2025-09-24 |
1.9631 USDT |
1,067,944.9252 |
1.9899 USDT |
1.8646 USDT |
1.9649 USDT |
2.0449 USDT |
| 2025-09-23 |
1.9558 USDT |
1,174,850.0441 |
2.0624 USDT |
1.7420 USDT |
1.8301 USDT |
1.8991 USDT |
| 2025-09-22 |
2.3063 USDT |
2,118,623.5687 |
2.3655 USDT |
2.0007 USDT |
2.2191 USDT |
2.0368 USDT |
| 2025-09-21 |
2.0109 USDT |
2,709,920.6204 |
1.4711 USDT |
1.4548 USDT |
1.7352 USDT |
2.1774 USDT |
| 2025-09-20 |
1.1779 USDT |
1,421,950.4497 |
1.1082 USDT |
1.0520 USDT |
1.0832 USDT |
1.3787 USDT |
| 2025-09-19 |
1.0517 USDT |
1,721,829.3706 |
1.0998 USDT |
0.9953 USDT |
1.0262 USDT |
1.0502 USDT |
| 2025-09-18 |
1.1375 USDT |
2,136,286.3816 |
1.0618 USDT |
1.0301 USDT |
1.0745 USDT |
1.1218 USDT |
| 2025-09-17 |
0.9428 USDT |
1,881,283.5792 |
1.0188 USDT |
0.9009 USDT |
0.9282 USDT |
0.9333 USDT |
| 2025-09-16 |
1.1273 USDT |
2,736,382.2911 |
1.2442 USDT |
0.9513 USDT |
1.0425 USDT |
0.9688 USDT |
| 2025-09-15 |
1.1285 USDT |
6,069,337.2275 |
0.8174 USDT |
0.7763 USDT |
0.8141 USDT |
1.2313 USDT |
| 2025-09-14 |
0.8040 USDT |
3,126,774.2082 |
0.7686 USDT |
0.7039 USDT |
0.7486 USDT |
0.8297 USDT |
| 2025-09-13 |
0.4300 USDT |
3,929,023.4622 |
0.4585 USDT |
0.3974 USDT |
0.4187 USDT |
0.4383 USDT |
| 2025-09-12 |
0.3006 USDT |
6,569,969.2874 |
0.3084 USDT |
0.2825 USDT |
0.2952 USDT |
0.2964 USDT |
| 2025-09-11 |
0.3257 USDT |
9,597,053.9453 |
0.3517 USDT |
0.2868 USDT |
0.3130 USDT |
0.3189 USDT |
| 2025-09-10 |
0.2868 USDT |
12,568,250.2765 |
0.2110 USDT |
0.1920 USDT |
0.2159 USDT |
0.3490 USDT |