Identifier on Huobi: agldusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-13 |
1.2133 USDT |
923,916.0942 |
1.2369 USDT |
1.1734 USDT |
1.2000 USDT |
1.1928 USDT |
2025-02-12 |
1.1701 USDT |
1,202,097.3947 |
1.1842 USDT |
1.1222 USDT |
1.1501 USDT |
1.1339 USDT |
2025-02-11 |
1.2151 USDT |
1,264,236.4566 |
1.1863 USDT |
1.1703 USDT |
1.1906 USDT |
1.2005 USDT |
2025-02-10 |
1.1736 USDT |
1,303,543.2760 |
1.1739 USDT |
1.1082 USDT |
1.1280 USDT |
1.1918 USDT |
2025-02-09 |
1.2123 USDT |
1,285,387.9084 |
1.2866 USDT |
1.1328 USDT |
1.1767 USDT |
1.1751 USDT |
2025-02-08 |
1.2113 USDT |
1,296,101.3653 |
1.1025 USDT |
1.0935 USDT |
1.1722 USDT |
1.2402 USDT |
2025-02-07 |
1.1350 USDT |
1,635,889.7033 |
1.0493 USDT |
1.0481 USDT |
1.1115 USDT |
1.1361 USDT |
2025-02-06 |
1.1029 USDT |
1,120,966.2484 |
1.1241 USDT |
1.0419 USDT |
1.0596 USDT |
1.0490 USDT |
2025-02-05 |
1.1557 USDT |
1,405,256.7733 |
1.1236 USDT |
1.1115 USDT |
1.1357 USDT |
1.1216 USDT |
2025-02-04 |
1.1419 USDT |
1,930,799.8289 |
1.2061 USDT |
1.0800 USDT |
1.1061 USDT |
1.1240 USDT |
2025-02-03 |
1.0288 USDT |
1,716,583.9614 |
1.1611 USDT |
0.8699 USDT |
0.9955 USDT |
1.0374 USDT |
2025-02-02 |
1.2804 USDT |
1,107,478.0323 |
1.3050 USDT |
1.1602 USDT |
1.1891 USDT |
1.1770 USDT |
2025-02-01 |
1.4395 USDT |
769,791.5621 |
1.4815 USDT |
1.3768 USDT |
1.4003 USDT |
1.3878 USDT |
2025-01-31 |
1.5165 USDT |
781,802.5724 |
1.5054 USDT |
1.4617 USDT |
1.4886 USDT |
1.4766 USDT |
2025-01-30 |
1.4924 USDT |
686,633.7666 |
1.4394 USDT |
1.4331 USDT |
1.4680 USDT |
1.5256 USDT |
2025-01-29 |
1.4284 USDT |
860,818.6808 |
1.4210 USDT |
1.3640 USDT |
1.4109 USDT |
1.4665 USDT |
2025-01-28 |
1.5625 USDT |
742,992.3185 |
1.6241 USDT |
1.5190 USDT |
1.5358 USDT |
1.5379 USDT |
2025-01-27 |
1.6033 USDT |
1,205,287.0316 |
1.5653 USDT |
1.5144 USDT |
1.5759 USDT |
1.6309 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 |