Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
1.4851 USDT |
1,212,702.9021 |
1.6457 USDT |
1.1175 USDT |
1.3660 USDT |
1.3048 USDT |
| 2024-12-08 |
1.6202 USDT |
483,548.8833 |
1.6673 USDT |
1.5670 USDT |
1.6136 USDT |
1.6002 USDT |
| 2024-12-07 |
1.5778 USDT |
923,439.5909 |
1.5997 USDT |
1.5483 USDT |
1.5685 USDT |
1.5902 USDT |
| 2024-12-06 |
1.5999 USDT |
1,282,851.4548 |
1.5781 USDT |
1.5101 USDT |
1.5563 USDT |
1.5973 USDT |
| 2024-12-05 |
1.4355 USDT |
857,531.5999 |
1.4625 USDT |
1.3892 USDT |
1.4304 USDT |
1.4481 USDT |
| 2024-12-04 |
1.4585 USDT |
1,604,588.8213 |
1.4478 USDT |
1.3977 USDT |
1.4574 USDT |
1.4785 USDT |
| 2024-12-03 |
1.4810 USDT |
844,443.3246 |
1.4855 USDT |
1.4585 USDT |
1.4844 USDT |
1.4714 USDT |
| 2024-12-02 |
1.4479 USDT |
1,210,742.8022 |
1.5412 USDT |
1.3771 USDT |
1.4067 USDT |
1.4304 USDT |
| 2024-12-01 |
1.5272 USDT |
632,428.9205 |
1.5416 USDT |
1.4864 USDT |
1.5208 USDT |
1.5564 USDT |
| 2024-11-30 |
1.5248 USDT |
494,580.7039 |
1.5812 USDT |
1.4968 USDT |
1.5131 USDT |
1.5057 USDT |
| 2024-11-29 |
1.4947 USDT |
943,681.1390 |
1.4286 USDT |
1.3956 USDT |
1.4321 USDT |
1.5473 USDT |
| 2024-11-28 |
1.4007 USDT |
1,258,932.5028 |
1.3792 USDT |
1.3640 USDT |
1.3952 USDT |
1.4316 USDT |
| 2024-11-27 |
1.3316 USDT |
964,203.0497 |
1.3297 USDT |
1.3001 USDT |
1.3237 USDT |
1.3703 USDT |
| 2024-11-26 |
1.3150 USDT |
1,171,587.9526 |
1.3135 USDT |
1.2391 USDT |
1.2849 USDT |
1.3142 USDT |
| 2024-11-25 |
1.3431 USDT |
1,140,263.9443 |
1.3615 USDT |
1.2868 USDT |
1.3443 USDT |
1.3139 USDT |
| 2024-11-24 |
1.3642 USDT |
1,304,377.4197 |
1.3729 USDT |
1.2620 USDT |
1.3025 USDT |
1.3416 USDT |
| 2024-11-23 |
1.3695 USDT |
969,138.9631 |
1.3617 USDT |
1.3350 USDT |
1.3635 USDT |
1.4061 USDT |
| 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 |