Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.3519 USDT |
968,268.2878 |
1.3772 USDT |
1.3072 USDT |
1.3288 USDT |
1.3206 USDT |
| 2024-11-21 |
1.3550 USDT |
1,203,431.0278 |
1.3435 USDT |
1.2935 USDT |
1.3340 USDT |
1.3742 USDT |
| 2024-11-20 |
1.3928 USDT |
801,957.6286 |
1.4373 USDT |
1.3564 USDT |
1.3875 USDT |
1.3941 USDT |
| 2024-11-19 |
1.4665 USDT |
1,065,619.1738 |
1.5199 USDT |
1.4212 USDT |
1.4377 USDT |
1.4212 USDT |
| 2024-11-18 |
1.4796 USDT |
662,822.8862 |
1.4918 USDT |
1.4404 USDT |
1.4617 USDT |
1.4558 USDT |
| 2024-11-17 |
1.4283 USDT |
1,119,746.6497 |
1.4586 USDT |
1.3712 USDT |
1.4023 USDT |
1.4611 USDT |
| 2024-11-16 |
1.4544 USDT |
1,042,506.9050 |
1.4910 USDT |
1.4042 USDT |
1.4490 USDT |
1.4509 USDT |
| 2024-11-15 |
1.4171 USDT |
1,212,342.8519 |
1.4443 USDT |
1.3460 USDT |
1.3866 USDT |
1.4032 USDT |
| 2024-11-14 |
1.6241 USDT |
1,056,305.6887 |
1.9933 USDT |
1.5377 USDT |
1.5604 USDT |
1.5599 USDT |
| 2024-11-13 |
1.8980 USDT |
1,755,713.0415 |
1.3137 USDT |
1.2059 USDT |
1.2513 USDT |
1.8194 USDT |
| 2024-11-12 |
1.5243 USDT |
937,800.7016 |
1.6053 USDT |
1.3465 USDT |
1.3934 USDT |
1.3858 USDT |
| 2024-11-11 |
1.6089 USDT |
961,220.6223 |
1.6257 USDT |
1.5425 USDT |
1.5708 USDT |
1.5868 USDT |
| 2024-11-10 |
1.5134 USDT |
586,084.4692 |
1.3972 USDT |
1.3929 USDT |
1.4913 USDT |
1.6485 USDT |
| 2024-11-09 |
1.3145 USDT |
839,138.7113 |
1.3165 USDT |
1.2882 USDT |
1.3050 USDT |
1.3283 USDT |
| 2024-11-08 |
1.3233 USDT |
1,210,684.3449 |
1.3420 USDT |
1.2965 USDT |
1.3181 USDT |
1.3172 USDT |
| 2024-11-07 |
1.3514 USDT |
1,238,775.6910 |
1.3471 USDT |
1.3163 USDT |
1.3380 USDT |
1.3422 USDT |
| 2024-11-06 |
1.3445 USDT |
806,151.0488 |
1.2446 USDT |
1.2446 USDT |
1.2923 USDT |
1.3813 USDT |
| 2024-11-05 |
1.2151 USDT |
561,650.4549 |
1.2414 USDT |
1.1947 USDT |
1.2081 USDT |
1.2520 USDT |
| 2024-11-04 |
1.2070 USDT |
668,192.3939 |
1.1892 USDT |
1.1692 USDT |
1.1937 USDT |
1.2144 USDT |
| 2024-11-03 |
1.1542 USDT |
908,994.2260 |
1.1320 USDT |
1.0939 USDT |
1.1307 USDT |
1.2656 USDT |
| 2024-11-02 |
1.1223 USDT |
824,482.3440 |
1.0755 USDT |
1.0741 USDT |
1.0972 USDT |
1.1121 USDT |
| 2024-11-01 |
1.0088 USDT |
1,049,338.8038 |
0.9982 USDT |
0.9581 USDT |
0.9735 USDT |
1.0458 USDT |
| 2024-10-31 |
1.0578 USDT |
623,667.7786 |
1.0672 USDT |
1.0206 USDT |
1.0370 USDT |
1.0304 USDT |
| 2024-10-30 |
1.0716 USDT |
1,359,636.6883 |
1.0566 USDT |
1.0458 USDT |
1.0676 USDT |
1.0635 USDT |
| 2024-10-29 |
1.0555 USDT |
1,428,067.9091 |
1.0070 USDT |
1.0028 USDT |
1.0145 USDT |
1.0546 USDT |
| 2024-10-28 |
0.9944 USDT |
853,781.1001 |
1.0224 USDT |
0.9706 USDT |
0.9857 USDT |
0.9789 USDT |
| 2024-10-27 |
0.9878 USDT |
906,320.7608 |
0.9867 USDT |
0.9650 USDT |
0.9747 USDT |
1.0332 USDT |
| 2024-10-26 |
1.0142 USDT |
1,251,256.1271 |
1.0486 USDT |
0.9695 USDT |
0.9824 USDT |
0.9879 USDT |
| 2024-10-25 |
1.0757 USDT |
763,719.9942 |
1.1010 USDT |
1.0507 USDT |
1.0707 USDT |
1.0937 USDT |
| 2024-10-24 |
1.1007 USDT |
1,112,224.9353 |
1.1126 USDT |
1.0794 USDT |
1.0906 USDT |
1.0967 USDT |
| 2024-10-23 |
1.0680 USDT |
823,465.5936 |
1.0565 USDT |
1.0337 USDT |
1.0503 USDT |
1.0615 USDT |
| 2024-10-22 |
1.1702 USDT |
898,575.5833 |
1.2066 USDT |
1.0438 USDT |
1.0819 USDT |
1.0738 USDT |
| 2024-10-21 |
1.2571 USDT |
467,345.7637 |
1.2735 USDT |
1.2027 USDT |
1.2362 USDT |
1.2045 USDT |
| 2024-10-20 |
1.2050 USDT |
376,654.2587 |
1.1929 USDT |
1.1710 USDT |
1.1845 USDT |
1.2484 USDT |
| 2024-10-19 |
1.1801 USDT |
642,347.8128 |
1.1939 USDT |
1.1541 USDT |
1.1644 USDT |
1.1763 USDT |
| 2024-10-18 |
1.1469 USDT |
1,048,199.7358 |
1.1120 USDT |
1.1068 USDT |
1.1142 USDT |
1.1817 USDT |
| 2024-10-17 |
1.1125 USDT |
1,097,654.4856 |
1.1127 USDT |
1.0811 USDT |
1.1048 USDT |
1.1077 USDT |
| 2024-10-16 |
1.1379 USDT |
1,050,349.9823 |
1.1771 USDT |
1.1171 USDT |
1.1305 USDT |
1.1211 USDT |
| 2024-10-15 |
1.1233 USDT |
1,231,372.3726 |
1.0617 USDT |
1.0535 USDT |
1.0667 USDT |
1.1734 USDT |
| 2024-10-14 |
1.0367 USDT |
1,126,235.2701 |
1.0216 USDT |
1.0038 USDT |
1.0106 USDT |
1.0615 USDT |
| 2024-10-13 |
1.0125 USDT |
788,245.3545 |
1.0145 USDT |
0.9919 USDT |
1.0030 USDT |
1.0141 USDT |
| 2024-10-12 |
1.0348 USDT |
780,197.0011 |
1.0259 USDT |
1.0055 USDT |
1.0134 USDT |
1.0134 USDT |
| 2024-10-11 |
0.9949 USDT |
1,118,664.0792 |
0.9746 USDT |
0.9649 USDT |
0.9781 USDT |
1.0334 USDT |
| 2024-10-10 |
0.9632 USDT |
807,905.7345 |
0.9417 USDT |
0.9337 USDT |
0.9455 USDT |
0.9727 USDT |
| 2024-10-09 |
0.9496 USDT |
1,021,805.5081 |
0.9542 USDT |
0.9367 USDT |
0.9445 USDT |
0.9546 USDT |
| 2024-10-08 |
0.9606 USDT |
925,799.7807 |
0.9499 USDT |
0.9470 USDT |
0.9614 USDT |
0.9562 USDT |
| 2024-10-07 |
0.9585 USDT |
758,120.2652 |
0.9483 USDT |
0.9417 USDT |
0.9596 USDT |
0.9746 USDT |
| 2024-10-06 |
0.9342 USDT |
824,933.8946 |
0.9212 USDT |
0.9152 USDT |
0.9320 USDT |
0.9448 USDT |
| 2024-10-05 |
0.9077 USDT |
749,594.9351 |
0.8930 USDT |
0.8864 USDT |
0.8944 USDT |
0.9324 USDT |
| 2024-10-04 |
0.8828 USDT |
1,164,500.5612 |
0.8684 USDT |
0.8641 USDT |
0.8836 USDT |
0.8984 USDT |