Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-12 |
1.1109 USDT |
130,858.5539 |
1.0919 USDT |
1.0565 USDT |
1.0833 USDT |
1.1243 USDT |
| 2022-02-11 |
1.1832 USDT |
148,790.7605 |
1.2136 USDT |
1.0951 USDT |
1.1099 USDT |
1.1004 USDT |
| 2022-02-10 |
1.3327 USDT |
231,564.7436 |
1.4269 USDT |
1.2173 USDT |
1.2602 USDT |
1.2522 USDT |
| 2022-02-09 |
1.3701 USDT |
744,396.2343 |
1.1878 USDT |
1.1599 USDT |
1.1789 USDT |
1.4564 USDT |
| 2022-02-08 |
1.2095 USDT |
138,247.2520 |
1.2398 USDT |
1.1472 USDT |
1.1787 USDT |
1.1866 USDT |
| 2022-02-07 |
1.2904 USDT |
368,626.4821 |
1.2214 USDT |
1.1953 USDT |
1.2239 USDT |
1.2404 USDT |
| 2022-02-06 |
1.2151 USDT |
177,510.2729 |
1.1982 USDT |
1.1670 USDT |
1.2062 USDT |
1.2116 USDT |
| 2022-02-05 |
1.2660 USDT |
334,404.0615 |
1.2446 USDT |
1.1914 USDT |
1.2188 USDT |
1.2004 USDT |
| 2022-02-04 |
1.2515 USDT |
399,750.4180 |
1.2455 USDT |
1.1764 USDT |
1.2096 USDT |
1.2501 USDT |
| 2022-02-03 |
1.2912 USDT |
635,401.3376 |
1.3657 USDT |
1.1729 USDT |
1.2130 USDT |
1.1834 USDT |
| 2022-02-02 |
1.5444 USDT |
3,100,247.4869 |
1.1756 USDT |
1.1742 USDT |
1.2756 USDT |
1.3712 USDT |
| 2022-02-01 |
1.0586 USDT |
1,150,217.3570 |
0.8102 USDT |
0.8047 USDT |
0.8161 USDT |
1.0645 USDT |
| 2022-01-31 |
0.8012 USDT |
205,973.6641 |
0.8062 USDT |
0.7628 USDT |
0.7763 USDT |
0.8109 USDT |
| 2022-01-30 |
0.8252 USDT |
136,778.8968 |
0.8453 USDT |
0.7938 USDT |
0.8064 USDT |
0.8051 USDT |
| 2022-01-29 |
0.8457 USDT |
174,911.6308 |
0.8479 USDT |
0.8184 USDT |
0.8345 USDT |
0.8400 USDT |
| 2022-01-28 |
0.8210 USDT |
70,993.4242 |
0.8053 USDT |
0.7833 USDT |
0.8033 USDT |
0.8411 USDT |
| 2022-01-27 |
0.7888 USDT |
55,431.4044 |
0.7968 USDT |
0.7602 USDT |
0.7752 USDT |
0.7842 USDT |
| 2022-01-26 |
0.8447 USDT |
263,698.3213 |
0.8132 USDT |
0.7720 USDT |
0.7880 USDT |
0.7914 USDT |
| 2022-01-25 |
0.7974 USDT |
89,202.2116 |
0.7901 USDT |
0.7698 USDT |
0.7815 USDT |
0.8100 USDT |
| 2022-01-24 |
0.7535 USDT |
295,314.5239 |
0.8446 USDT |
0.7001 USDT |
0.7254 USDT |
0.7946 USDT |
| 2022-01-23 |
0.8506 USDT |
186,444.8394 |
0.9016 USDT |
0.7988 USDT |
0.8111 USDT |
0.8088 USDT |
| 2022-01-22 |
0.9040 USDT |
535,727.5139 |
0.9668 USDT |
0.8082 USDT |
0.8815 USDT |
0.8946 USDT |
| 2022-01-21 |
1.0178 USDT |
350,998.0534 |
1.1136 USDT |
0.9428 USDT |
0.9641 USDT |
0.9555 USDT |
| 2022-01-20 |
1.1914 USDT |
59,562.2064 |
1.1662 USDT |
1.1420 USDT |
1.1450 USDT |
1.1444 USDT |
| 2022-01-19 |
1.2254 USDT |
355,849.6296 |
1.2838 USDT |
1.1564 USDT |
1.1886 USDT |
1.1898 USDT |
| 2022-01-18 |
1.2987 USDT |
215,462.0293 |
1.3514 USDT |
1.2615 USDT |
1.2793 USDT |
1.2793 USDT |
| 2022-01-17 |
1.3913 USDT |
208,700.4646 |
1.3893 USDT |
1.3323 USDT |
1.3485 USDT |
1.3485 USDT |
| 2022-01-16 |
1.3767 USDT |
47,999.7335 |
1.3865 USDT |
1.3443 USDT |
1.3711 USDT |
1.3920 USDT |
| 2022-01-15 |
1.3886 USDT |
40,047.3238 |
1.3876 USDT |
1.3665 USDT |
1.3808 USDT |
1.3904 USDT |
| 2022-01-14 |
1.3570 USDT |
116,147.5852 |
1.3694 USDT |
1.3169 USDT |
1.3396 USDT |
1.3896 USDT |
| 2022-01-13 |
1.4363 USDT |
191,969.0541 |
1.4338 USDT |
1.3670 USDT |
1.3925 USDT |
1.3875 USDT |
| 2022-01-12 |
1.4135 USDT |
131,657.1850 |
1.3525 USDT |
1.3380 USDT |
1.3537 USDT |
1.4359 USDT |
| 2022-01-11 |
1.3493 USDT |
68,988.3479 |
1.3378 USDT |
1.3242 USDT |
1.3396 USDT |
1.3510 USDT |
| 2022-01-10 |
1.3583 USDT |
229,627.1815 |
1.4512 USDT |
1.2955 USDT |
1.3271 USDT |
1.3271 USDT |
| 2022-01-09 |
1.4880 USDT |
92,407.2295 |
1.4484 USDT |
1.4370 USDT |
1.4727 USDT |
1.5175 USDT |
| 2022-01-08 |
1.4992 USDT |
124,975.8494 |
1.5492 USDT |
1.4027 USDT |
1.4362 USDT |
1.4714 USDT |