Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.5641 USDT |
14,241.2144 |
1.5653 USDT |
1.5430 USDT |
1.5772 USDT |
1.5647 USDT |
| 2025-01-26 |
1.5692 USDT |
435,967.0862 |
1.5744 USDT |
1.5492 USDT |
1.5678 USDT |
1.5693 USDT |
| 2025-01-25 |
1.5408 USDT |
913,654.1271 |
1.5327 USDT |
1.4793 USDT |
1.5152 USDT |
1.5758 USDT |
| 2025-01-24 |
1.5786 USDT |
1,175,384.0903 |
1.5795 USDT |
1.4681 USDT |
1.4976 USDT |
1.6073 USDT |
| 2025-01-23 |
1.5794 USDT |
1,136,055.6970 |
1.5655 USDT |
1.5391 USDT |
1.5721 USDT |
1.5774 USDT |
| 2025-01-22 |
1.6016 USDT |
839,788.5295 |
1.6118 USDT |
1.5684 USDT |
1.5918 USDT |
1.6296 USDT |
| 2025-01-21 |
1.5424 USDT |
1,228,318.6166 |
1.5762 USDT |
1.4823 USDT |
1.5209 USDT |
1.5952 USDT |
| 2025-01-20 |
1.6038 USDT |
1,776,332.8478 |
1.5957 USDT |
1.5384 USDT |
1.5809 USDT |
1.5836 USDT |
| 2025-01-19 |
1.7385 USDT |
1,353,888.4046 |
1.8287 USDT |
1.6224 USDT |
1.6822 USDT |
1.7126 USDT |
| 2025-01-18 |
1.8996 USDT |
1,147,512.3768 |
2.0177 USDT |
1.7747 USDT |
1.7966 USDT |
1.8300 USDT |
| 2025-01-17 |
1.9556 USDT |
443,700.1200 |
1.9598 USDT |
1.9102 USDT |
1.9571 USDT |
1.9748 USDT |
| 2025-01-16 |
2.0540 USDT |
423,571.1430 |
2.0058 USDT |
1.9273 USDT |
1.9571 USDT |
2.0485 USDT |
| 2025-01-15 |
1.8958 USDT |
397,063.8665 |
1.9597 USDT |
1.8400 USDT |
1.8602 USDT |
1.9724 USDT |
| 2025-01-14 |
1.9407 USDT |
557,117.1097 |
1.9051 USDT |
1.8751 USDT |
1.9196 USDT |
1.9669 USDT |
| 2025-01-13 |
1.9183 USDT |
474,195.9908 |
2.0581 USDT |
1.8361 USDT |
1.8750 USDT |
1.8455 USDT |
| 2025-01-12 |
2.1378 USDT |
203,318.1830 |
2.2790 USDT |
2.0810 USDT |
2.0945 USDT |
2.0945 USDT |
| 2025-01-11 |
1.9904 USDT |
476,279.2571 |
1.9264 USDT |
1.8521 USDT |
1.8669 USDT |
2.4405 USDT |
| 2025-01-10 |
2.0087 USDT |
444,673.5817 |
1.9886 USDT |
1.8943 USDT |
1.9304 USDT |
1.9258 USDT |
| 2025-01-09 |
2.0676 USDT |
532,107.5028 |
2.2290 USDT |
1.9615 USDT |
2.0056 USDT |
2.0255 USDT |
| 2025-01-08 |
2.4462 USDT |
74,925.6683 |
2.4332 USDT |
2.4077 USDT |
2.4319 USDT |
2.4204 USDT |
| 2025-01-07 |
2.6368 USDT |
138,798.3484 |
2.6580 USDT |
2.5922 USDT |
2.6305 USDT |
2.6218 USDT |
| 2025-01-06 |
2.6659 USDT |
160,570.9068 |
2.7529 USDT |
2.6211 USDT |
2.6418 USDT |
2.6390 USDT |
| 2025-01-05 |
2.7845 USDT |
276,176.5523 |
2.7429 USDT |
2.6450 USDT |
2.6947 USDT |
2.6956 USDT |
| 2025-01-04 |
2.7860 USDT |
396,679.7330 |
2.8603 USDT |
2.7181 USDT |
2.7578 USDT |
2.7539 USDT |
| 2025-01-03 |
2.7480 USDT |
65,005.3454 |
2.6050 USDT |
2.5819 USDT |
2.7580 USDT |
2.7925 USDT |
| 2025-01-02 |
2.5426 USDT |
169,030.1834 |
2.5748 USDT |
2.4110 USDT |
2.4984 USDT |
2.4984 USDT |
| 2025-01-01 |
2.2771 USDT |
304,488.3729 |
2.4290 USDT |
2.1467 USDT |
2.1823 USDT |
2.1615 USDT |
| 2024-12-31 |
2.6682 USDT |
443,268.6551 |
2.7307 USDT |
2.4581 USDT |
2.4870 USDT |
2.4738 USDT |
| 2024-12-30 |
2.6153 USDT |
359,296.7891 |
2.5185 USDT |
2.3466 USDT |
2.5185 USDT |
2.9516 USDT |
| 2024-12-29 |
2.0455 USDT |
239,421.2413 |
1.8608 USDT |
1.7283 USDT |
1.8608 USDT |
2.1723 USDT |
| 2024-12-28 |
1.8722 USDT |
387,609.9643 |
2.0795 USDT |
1.8092 USDT |
1.8336 USDT |
1.8473 USDT |
| 2024-12-27 |
2.1413 USDT |
567,576.9299 |
2.2890 USDT |
2.0709 USDT |
2.1010 USDT |
2.1186 USDT |
| 2024-12-26 |
2.3312 USDT |
283,545.9925 |
2.3044 USDT |
2.1453 USDT |
2.1920 USDT |
2.1669 USDT |
| 2024-12-25 |
2.1665 USDT |
493,008.4381 |
1.7460 USDT |
1.7149 USDT |
2.0873 USDT |
2.3290 USDT |
| 2024-12-24 |
1.7199 USDT |
765,169.8882 |
1.5856 USDT |
1.5611 USDT |
1.6783 USDT |
1.7138 USDT |
| 2024-12-23 |
1.5218 USDT |
774,811.1619 |
1.6285 USDT |
1.4429 USDT |
1.4842 USDT |
1.5194 USDT |
| 2024-12-22 |
1.7987 USDT |
778,152.7648 |
2.1624 USDT |
1.6082 USDT |
1.6406 USDT |
1.6321 USDT |
| 2024-12-21 |
1.5683 USDT |
771,816.8195 |
1.3135 USDT |
1.3060 USDT |
1.5327 USDT |
1.6433 USDT |
| 2024-12-20 |
1.2339 USDT |
2,231,136.5419 |
1.2017 USDT |
1.1378 USDT |
1.1880 USDT |
1.3041 USDT |
| 2024-12-19 |
1.2528 USDT |
1,300,176.8087 |
1.1988 USDT |
1.1316 USDT |
1.2080 USDT |
1.2406 USDT |
| 2024-12-18 |
1.3007 USDT |
1,180,210.1957 |
1.2838 USDT |
1.2392 USDT |
1.2702 USDT |
1.3118 USDT |
| 2024-12-17 |
1.3921 USDT |
461,603.3734 |
1.4474 USDT |
1.3645 USDT |
1.3920 USDT |
1.4031 USDT |
| 2024-12-16 |
1.4030 USDT |
908,670.4840 |
1.3812 USDT |
1.3302 USDT |
1.3777 USDT |
1.4566 USDT |
| 2024-12-15 |
1.3487 USDT |
718,411.7747 |
1.3297 USDT |
1.2912 USDT |
1.3297 USDT |
1.3744 USDT |
| 2024-12-14 |
1.3432 USDT |
707,432.5438 |
1.3431 USDT |
1.3041 USDT |
1.3405 USDT |
1.3069 USDT |
| 2024-12-13 |
1.3277 USDT |
1,268,270.0729 |
1.3433 USDT |
1.2945 USDT |
1.3201 USDT |
1.3230 USDT |
| 2024-12-12 |
1.3476 USDT |
1,541,447.0724 |
1.3062 USDT |
1.2923 USDT |
1.3183 USDT |
1.3346 USDT |
| 2024-12-11 |
1.2317 USDT |
1,098,086.5187 |
1.2297 USDT |
1.1722 USDT |
1.2036 USDT |
1.2984 USDT |
| 2024-12-10 |
1.2615 USDT |
1,532,363.3252 |
1.3129 USDT |
1.1535 USDT |
1.1819 USDT |
1.1600 USDT |
| 2024-12-09 |
1.4851 USDT |
1,212,702.9021 |
1.6457 USDT |
1.1175 USDT |
1.3660 USDT |
1.3048 USDT |