Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.8582 USDT |
1,483,539.9571 |
0.8482 USDT |
0.8313 USDT |
0.8588 USDT |
0.8774 USDT |
| 2024-10-02 |
0.8945 USDT |
1,116,067.7877 |
0.8645 USDT |
0.8590 USDT |
0.8782 USDT |
0.8859 USDT |
| 2024-10-01 |
0.9389 USDT |
1,316,298.6229 |
0.9097 USDT |
0.8497 USDT |
0.9072 USDT |
0.8997 USDT |
| 2024-09-30 |
0.9775 USDT |
837,997.2985 |
0.9912 USDT |
0.9583 USDT |
0.9757 USDT |
0.9802 USDT |
| 2024-09-29 |
0.9764 USDT |
991,958.6220 |
0.9714 USDT |
0.9517 USDT |
0.9701 USDT |
0.9960 USDT |
| 2024-09-28 |
0.9785 USDT |
971,878.3169 |
0.9634 USDT |
0.9570 USDT |
0.9726 USDT |
0.9695 USDT |
| 2024-09-27 |
0.9723 USDT |
1,479,299.4815 |
0.9832 USDT |
0.9430 USDT |
0.9574 USDT |
0.9584 USDT |
| 2024-09-26 |
0.9821 USDT |
930,840.6433 |
0.9632 USDT |
0.9494 USDT |
0.9618 USDT |
0.9856 USDT |
| 2024-09-25 |
0.9565 USDT |
1,412,411.7608 |
0.9619 USDT |
0.9346 USDT |
0.9441 USDT |
0.9699 USDT |
| 2024-09-24 |
0.9322 USDT |
922,217.3000 |
0.9354 USDT |
0.9153 USDT |
0.9218 USDT |
0.9379 USDT |
| 2024-09-23 |
0.9257 USDT |
1,305,163.2762 |
0.9262 USDT |
0.8973 USDT |
0.9108 USDT |
0.9342 USDT |
| 2024-09-22 |
0.9225 USDT |
894,913.1731 |
0.9290 USDT |
0.9077 USDT |
0.9175 USDT |
0.9269 USDT |
| 2024-09-21 |
0.9227 USDT |
1,103,229.5433 |
0.9168 USDT |
0.9070 USDT |
0.9181 USDT |
0.9255 USDT |
| 2024-09-20 |
0.8932 USDT |
1,315,368.9917 |
0.8964 USDT |
0.8596 USDT |
0.8775 USDT |
0.8917 USDT |
| 2024-09-19 |
0.9172 USDT |
1,230,598.3337 |
0.9236 USDT |
0.8892 USDT |
0.8993 USDT |
0.8993 USDT |