Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
1.7067 USDT |
53,231.5545 |
1.7033 USDT |
1.6700 USDT |
1.6902 USDT |
1.6907 USDT |
| 2022-04-02 |
1.7998 USDT |
147,959.2045 |
1.8408 USDT |
1.6724 USDT |
1.7007 USDT |
1.7033 USDT |
| 2022-04-01 |
1.8278 USDT |
318,334.4309 |
2.1098 USDT |
1.6785 USDT |
1.7111 USDT |
1.8424 USDT |
| 2022-03-31 |
2.0389 USDT |
276,950.3884 |
2.1069 USDT |
1.8040 USDT |
1.8585 USDT |
1.9619 USDT |
| 2022-03-30 |
2.0407 USDT |
402,975.6335 |
1.7162 USDT |
1.7002 USDT |
1.7162 USDT |
2.0127 USDT |
| 2022-03-29 |
1.7475 USDT |
37,090.3431 |
1.7570 USDT |
1.7073 USDT |
1.7260 USDT |
1.7315 USDT |
| 2022-03-28 |
1.8023 USDT |
88,557.7463 |
1.7714 USDT |
1.7500 USDT |
1.7652 USDT |
1.7630 USDT |
| 2022-03-27 |
1.7271 USDT |
117,174.0526 |
1.6927 USDT |
1.6467 USDT |
1.6655 USDT |
1.7752 USDT |
| 2022-03-26 |
1.6775 USDT |
53,972.2813 |
1.6520 USDT |
1.6381 USDT |
1.6567 USDT |
1.6811 USDT |
| 2022-03-25 |
1.7036 USDT |
165,624.5905 |
1.6978 USDT |
1.6367 USDT |
1.6425 USDT |
1.6425 USDT |
| 2022-03-24 |
1.6717 USDT |
173,956.6772 |
1.6279 USDT |
1.6076 USDT |
1.6279 USDT |
1.6961 USDT |
| 2022-03-23 |
1.6732 USDT |
110,538.2042 |
1.7147 USDT |
1.5930 USDT |
1.6081 USDT |
1.6111 USDT |
| 2022-03-22 |
1.6775 USDT |
565,745.3063 |
1.5130 USDT |
1.4770 USDT |
1.5047 USDT |
1.7066 USDT |
| 2022-03-21 |
1.5243 USDT |
345,319.5404 |
1.4395 USDT |
1.4382 USDT |
1.4673 USDT |
1.5216 USDT |
| 2022-03-20 |
1.4811 USDT |
291,286.2876 |
1.5133 USDT |
1.4136 USDT |
1.4340 USDT |
1.4335 USDT |
| 2022-03-19 |
1.5624 USDT |
728,031.6343 |
1.5177 USDT |
1.4288 USDT |
1.4984 USDT |
1.5000 USDT |
| 2022-03-18 |
1.4348 USDT |
995,155.9056 |
1.1273 USDT |
1.0986 USDT |
1.1123 USDT |
1.4342 USDT |
| 2022-03-17 |
1.1693 USDT |
554,633.8065 |
1.1866 USDT |
1.1003 USDT |
1.1220 USDT |
1.1220 USDT |
| 2022-03-16 |
1.0859 USDT |
1,145,984.6102 |
0.9165 USDT |
0.9040 USDT |
0.9100 USDT |
1.1015 USDT |
| 2022-03-15 |
0.9180 USDT |
57,979.2731 |
0.9466 USDT |
0.8977 USDT |
0.9010 USDT |
0.9173 USDT |
| 2022-03-14 |
0.9305 USDT |
13,729.6491 |
0.9251 USDT |
0.9152 USDT |
0.9218 USDT |
0.9406 USDT |
| 2022-03-13 |
0.9809 USDT |
66,831.1372 |
0.9721 USDT |
0.9389 USDT |
0.9455 USDT |
0.9455 USDT |
| 2022-03-12 |
0.9888 USDT |
162,768.9107 |
0.9557 USDT |
0.9383 USDT |
0.9466 USDT |
1.0003 USDT |
| 2022-03-11 |
0.9863 USDT |
122,986.4550 |
0.9789 USDT |
0.9479 USDT |
0.9581 USDT |
0.9610 USDT |
| 2022-03-10 |
0.9708 USDT |
73,264.8577 |
1.0199 USDT |
0.9395 USDT |
0.9540 USDT |
0.9828 USDT |
| 2022-03-09 |
1.0366 USDT |
100,350.2694 |
1.0083 USDT |
1.0013 USDT |
1.0134 USDT |
1.0178 USDT |
| 2022-03-08 |
1.0274 USDT |
132,078.4375 |
0.9724 USDT |
0.9667 USDT |
1.0031 USDT |
1.0024 USDT |
| 2022-03-07 |
0.9709 USDT |
65,316.4571 |
0.9787 USDT |
0.9365 USDT |
0.9490 USDT |
0.9760 USDT |
| 2022-03-06 |
1.0258 USDT |
39,578.2264 |
1.0585 USDT |
0.9990 USDT |
1.0073 USDT |
1.0153 USDT |
| 2022-03-05 |
1.0333 USDT |
63,164.2866 |
1.0355 USDT |
1.0058 USDT |
1.0226 USDT |
1.0643 USDT |
| 2022-03-04 |
1.1150 USDT |
111,726.9714 |
1.1760 USDT |
1.0374 USDT |
1.0627 USDT |
1.0385 USDT |
| 2022-03-03 |
1.1576 USDT |
107,964.4108 |
1.1643 USDT |
1.1215 USDT |
1.1401 USDT |
1.1628 USDT |
| 2022-03-02 |
1.2125 USDT |
76,145.0377 |
1.2469 USDT |
1.1686 USDT |
1.1842 USDT |
1.1847 USDT |
| 2022-03-01 |
1.2391 USDT |
227,459.4987 |
1.2346 USDT |
1.1935 USDT |
1.2118 USDT |
1.2408 USDT |
| 2022-02-28 |
1.1805 USDT |
216,801.3816 |
1.1768 USDT |
1.1195 USDT |
1.1411 USDT |
1.1757 USDT |
| 2022-02-27 |
1.1524 USDT |
360,346.4016 |
1.1386 USDT |
1.0800 USDT |
1.1037 USDT |
1.1798 USDT |
| 2022-02-26 |
1.1760 USDT |
279,497.4920 |
1.1706 USDT |
1.1210 USDT |
1.1428 USDT |
1.1492 USDT |
| 2022-02-25 |
1.2448 USDT |
847,477.4371 |
1.1897 USDT |
1.1278 USDT |
1.1429 USDT |
1.1839 USDT |
| 2022-02-24 |
1.0139 USDT |
1,032,577.9398 |
0.9364 USDT |
0.8216 USDT |
0.8593 USDT |
1.1492 USDT |
| 2022-02-23 |
1.0046 USDT |
404,230.6856 |
0.9456 USDT |
0.9337 USDT |
0.9441 USDT |
0.9570 USDT |
| 2022-02-22 |
0.9658 USDT |
526,464.2336 |
0.9192 USDT |
0.8689 USDT |
0.8859 USDT |
0.9347 USDT |
| 2022-02-21 |
1.0050 USDT |
774,924.8606 |
0.8921 USDT |
0.8785 USDT |
0.8928 USDT |
0.9728 USDT |
| 2022-02-20 |
0.9167 USDT |
333,392.3629 |
0.9724 USDT |
0.8589 USDT |
0.8749 USDT |
0.8944 USDT |
| 2022-02-19 |
0.9780 USDT |
97,008.3886 |
0.9892 USDT |
0.9463 USDT |
0.9608 USDT |
0.9766 USDT |
| 2022-02-18 |
1.0418 USDT |
192,034.7726 |
1.0650 USDT |
0.9723 USDT |
0.9898 USDT |
0.9878 USDT |
| 2022-02-17 |
1.1360 USDT |
167,704.1718 |
1.1312 USDT |
1.0438 USDT |
1.0638 USDT |
1.0638 USDT |
| 2022-02-16 |
1.1379 USDT |
88,634.7320 |
1.2015 USDT |
1.0979 USDT |
1.1101 USDT |
1.1425 USDT |
| 2022-02-15 |
1.1721 USDT |
102,551.1090 |
1.1188 USDT |
1.1188 USDT |
1.1433 USDT |
1.2031 USDT |
| 2022-02-14 |
1.1317 USDT |
297,569.3647 |
1.0495 USDT |
1.0159 USDT |
1.0304 USDT |
1.1303 USDT |
| 2022-02-13 |
1.1096 USDT |
202,826.2109 |
1.1136 USDT |
1.0379 USDT |
1.0581 USDT |
1.0527 USDT |