Identifier on Huobi: aweusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0527 USDT |
1,286,515.5555 |
0.0527 USDT |
0.0524 USDT |
0.0529 USDT |
0.0526 USDT |
| 2025-12-17 |
0.0537 USDT |
14,653,203.8379 |
0.0543 USDT |
0.0521 USDT |
0.0526 USDT |
0.0527 USDT |
| 2025-12-16 |
0.0546 USDT |
18,411,772.2547 |
0.0534 USDT |
0.0531 USDT |
0.0536 USDT |
0.0551 USDT |
| 2025-12-15 |
0.0560 USDT |
18,395,780.8560 |
0.0570 USDT |
0.0538 USDT |
0.0554 USDT |
0.0543 USDT |
| 2025-12-14 |
0.0590 USDT |
22,425,087.0219 |
0.0580 USDT |
0.0579 USDT |
0.0589 USDT |
0.0587 USDT |
| 2025-12-13 |
0.0576 USDT |
597,261.2043 |
0.0575 USDT |
0.0573 USDT |
0.0577 USDT |
0.0577 USDT |
| 2025-12-12 |
0.0569 USDT |
1,602,492.3337 |
0.0570 USDT |
0.0565 USDT |
0.0572 USDT |
0.0571 USDT |
| 2025-12-11 |
0.0568 USDT |
17,066,457.0696 |
0.0577 USDT |
0.0561 USDT |
0.0567 USDT |
0.0570 USDT |
| 2025-12-10 |
0.0594 USDT |
34,019,335.9143 |
0.0577 USDT |
0.0572 USDT |
0.0580 USDT |
0.0592 USDT |
| 2025-12-09 |
0.0572 USDT |
12,509,152.8104 |
0.0579 USDT |
0.0563 USDT |
0.0568 USDT |
0.0566 USDT |
| 2025-12-08 |
0.0559 USDT |
1,053,925.1011 |
0.0557 USDT |
0.0554 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-12-07 |
0.0574 USDT |
1,292,735.3037 |
0.0575 USDT |
0.0572 USDT |
0.0576 USDT |
0.0573 USDT |
| 2025-12-06 |
0.0580 USDT |
30,462,779.4763 |
0.0588 USDT |
0.0568 USDT |
0.0576 USDT |
0.0575 USDT |
| 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 |