Identifier on Huobi: aweusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0608 USDT |
38,812,808.7582 |
0.0607 USDT |
0.0579 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-12-04 |
0.0620 USDT |
87,971,367.4117 |
0.0638 USDT |
0.0595 USDT |
0.0603 USDT |
0.0604 USDT |
| 2025-12-03 |
0.0637 USDT |
154,996,004.2840 |
0.0587 USDT |
0.0574 USDT |
0.0609 USDT |
0.0641 USDT |
| 2025-12-02 |
0.0566 USDT |
58,858,578.6391 |
0.0575 USDT |
0.0554 USDT |
0.0557 USDT |
0.0555 USDT |
| 2025-12-01 |
0.0553 USDT |
156,542,358.8928 |
0.0534 USDT |
0.0526 USDT |
0.0532 USDT |
0.0575 USDT |
| 2025-11-30 |
0.0620 USDT |
305,680,706.3097 |
0.0591 USDT |
0.0567 USDT |
0.0573 USDT |
0.0568 USDT |
| 2025-11-29 |
0.0599 USDT |
183,716,496.2037 |
0.0622 USDT |
0.0580 USDT |
0.0591 USDT |
0.0583 USDT |
| 2025-11-28 |
0.0591 USDT |
343,793,660.9473 |
0.0572 USDT |
0.0551 USDT |
0.0565 USDT |
0.0611 USDT |
| 2025-11-27 |
0.0527 USDT |
181,997,931.3477 |
0.0506 USDT |
0.0502 USDT |
0.0507 USDT |
0.0544 USDT |
| 2025-11-26 |
0.0504 USDT |
122,970,468.4833 |
0.0500 USDT |
0.0492 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-11-25 |
0.0495 USDT |
36,595,984.0285 |
0.0507 USDT |
0.0488 USDT |
0.0493 USDT |
0.0491 USDT |
| 2025-11-24 |
0.0493 USDT |
81,295,622.4109 |
0.0505 USDT |
0.0478 USDT |
0.0488 USDT |
0.0485 USDT |
| 2025-11-23 |
0.0482 USDT |
10,290,173.8831 |
0.0483 USDT |
0.0478 USDT |
0.0482 USDT |
0.0479 USDT |
| 2025-11-22 |
0.0480 USDT |
154,649,728.8984 |
0.0477 USDT |
0.0454 USDT |
0.0462 USDT |
0.0483 USDT |
| 2025-11-21 |
0.0475 USDT |
129,638,129.6698 |
0.0500 USDT |
0.0452 USDT |
0.0468 USDT |
0.0473 USDT |
| 2025-11-20 |
0.0509 USDT |
44,091,579.1959 |
0.0513 USDT |
0.0488 USDT |
0.0498 USDT |
0.0494 USDT |
| 2025-11-19 |
0.0517 USDT |
26,164,610.1213 |
0.0532 USDT |
0.0499 USDT |
0.0507 USDT |
0.0501 USDT |
| 2025-11-18 |
0.0517 USDT |
26,232,110.2069 |
0.0549 USDT |
0.0504 USDT |
0.0512 USDT |
0.0510 USDT |
| 2025-11-17 |
0.0599 USDT |
57,707,679.9166 |
0.0612 USDT |
0.0574 USDT |
0.0593 USDT |
0.0592 USDT |
| 2025-11-16 |
0.0637 USDT |
117,545,901.4329 |
0.0544 USDT |
0.0534 USDT |
0.0542 USDT |
0.0652 USDT |
| 2025-11-15 |
0.0554 USDT |
5,123,827.2418 |
0.0545 USDT |
0.0544 USDT |
0.0547 USDT |
0.0552 USDT |
| 2025-11-14 |
0.0556 USDT |
3,205,266.8421 |
0.0563 USDT |
0.0540 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-11-13 |
0.0581 USDT |
65,466,685.2801 |
0.0583 USDT |
0.0552 USDT |
0.0556 USDT |
0.0562 USDT |
| 2025-11-12 |
0.0644 USDT |
42,872,925.3256 |
0.0642 USDT |
0.0616 USDT |
0.0624 USDT |
0.0625 USDT |
| 2025-11-11 |
0.0672 USDT |
27,972,018.0430 |
0.0666 USDT |
0.0645 USDT |
0.0660 USDT |
0.0665 USDT |
| 2025-11-10 |
0.0685 USDT |
7,926,585.9513 |
0.0677 USDT |
0.0674 USDT |
0.0681 USDT |
0.0687 USDT |
| 2025-11-09 |
0.0678 USDT |
103,779.5631 |
0.0679 USDT |
0.0678 USDT |
0.0679 USDT |
0.0678 USDT |
| 2025-11-08 |
0.0685 USDT |
43,268,706.6761 |
0.0690 USDT |
0.0665 USDT |
0.0675 USDT |
0.0679 USDT |
| 2025-11-07 |
0.0646 USDT |
70,979,004.2204 |
0.0624 USDT |
0.0615 USDT |
0.0627 USDT |
0.0697 USDT |
| 2025-11-06 |
0.0643 USDT |
12,665,175.6597 |
0.0639 USDT |
0.0635 USDT |
0.0643 USDT |
0.0642 USDT |
| 2025-11-05 |
0.0633 USDT |
114,922.3997 |
0.0635 USDT |
0.0631 USDT |
0.0637 USDT |
0.0631 USDT |
| 2025-11-04 |
0.0632 USDT |
88,447,392.2668 |
0.0648 USDT |
0.0604 USDT |
0.0633 USDT |
0.0635 USDT |
| 2025-11-03 |
0.0677 USDT |
20,968,130.6449 |
0.0715 USDT |
0.0651 USDT |
0.0671 USDT |
0.0655 USDT |
| 2025-11-02 |
0.0724 USDT |
3,514,407.8037 |
0.0728 USDT |
0.0713 USDT |
0.0721 USDT |
0.0720 USDT |
| 2025-11-01 |
0.0683 USDT |
2,859,370.6803 |
0.0684 USDT |
0.0674 USDT |
0.0684 USDT |
0.0684 USDT |
| 2025-10-31 |
0.0695 USDT |
4,725,684.6727 |
0.0677 USDT |
0.0675 USDT |
0.0681 USDT |
0.0701 USDT |
| 2025-10-30 |
0.0713 USDT |
15,128,818.1830 |
0.0729 USDT |
0.0695 USDT |
0.0707 USDT |
0.0707 USDT |
| 2025-10-29 |
0.0734 USDT |
6,253,828.7761 |
0.0732 USDT |
0.0730 USDT |
0.0735 USDT |
0.0735 USDT |
| 2025-10-28 |
0.0756 USDT |
4,440,303.2323 |
0.0771 USDT |
0.0745 USDT |
0.0752 USDT |
0.0753 USDT |
| 2025-10-27 |
0.0777 USDT |
31,311,023.8219 |
0.0797 USDT |
0.0760 USDT |
0.0770 USDT |
0.0772 USDT |
| 2025-10-26 |
0.0747 USDT |
34,096,211.3825 |
0.0738 USDT |
0.0731 USDT |
0.0738 USDT |
0.0770 USDT |
| 2025-10-25 |
0.0742 USDT |
25,189,646.8572 |
0.0759 USDT |
0.0730 USDT |
0.0733 USDT |
0.0733 USDT |
| 2025-10-24 |
0.0784 USDT |
45,661,975.9771 |
0.0750 USDT |
0.0745 USDT |
0.0779 USDT |
0.0784 USDT |
| 2025-10-23 |
0.0714 USDT |
21,825,653.8776 |
0.0706 USDT |
0.0700 USDT |
0.0715 USDT |
0.0727 USDT |
| 2025-10-22 |
0.0725 USDT |
3,982,310.0450 |
0.0729 USDT |
0.0720 USDT |
0.0729 USDT |
0.0726 USDT |
| 2025-10-21 |
0.0738 USDT |
73,367,863.6329 |
0.0756 USDT |
0.0704 USDT |
0.0715 USDT |
0.0729 USDT |
| 2025-10-20 |
0.0761 USDT |
47,929,394.5177 |
0.0748 USDT |
0.0734 USDT |
0.0746 USDT |
0.0761 USDT |
| 2025-10-19 |
0.0744 USDT |
63,072,882.7462 |
0.0745 USDT |
0.0722 USDT |
0.0734 USDT |
0.0764 USDT |
| 2025-10-18 |
0.0754 USDT |
23,691,618.9916 |
0.0743 USDT |
0.0740 USDT |
0.0749 USDT |
0.0744 USDT |
| 2025-10-17 |
0.0756 USDT |
52,772,904.3494 |
0.0792 USDT |
0.0723 USDT |
0.0744 USDT |
0.0740 USDT |