Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1.5465 USDT |
472,272.2441 |
1.6466 USDT |
1.4640 USDT |
1.5297 USDT |
1.5606 USDT |
| 2022-01-06 |
1.5670 USDT |
289,959.3159 |
1.5710 USDT |
1.4933 USDT |
1.5279 USDT |
1.6737 USDT |
| 2022-01-05 |
1.5896 USDT |
436,459.3287 |
1.6299 USDT |
1.4945 USDT |
1.5717 USDT |
1.5695 USDT |
| 2022-01-04 |
1.6966 USDT |
186,988.9866 |
1.7208 USDT |
1.6400 USDT |
1.6688 USDT |
1.6613 USDT |
| 2022-01-03 |
1.7673 USDT |
243,557.1456 |
1.8309 USDT |
1.7014 USDT |
1.7170 USDT |
1.7103 USDT |
| 2022-01-02 |
1.7987 USDT |
390,220.4549 |
1.7026 USDT |
1.6807 USDT |
1.6936 USDT |
1.8041 USDT |
| 2022-01-01 |
1.6666 USDT |
112,929.7731 |
1.6242 USDT |
1.6201 USDT |
1.6533 USDT |
1.6885 USDT |
| 2021-12-31 |
1.7251 USDT |
227,791.0688 |
1.6926 USDT |
1.6630 USDT |
1.6693 USDT |
1.6667 USDT |
| 2021-12-30 |
1.7217 USDT |
177,603.8356 |
1.6833 USDT |
1.6557 USDT |
1.6850 USDT |
1.7302 USDT |
| 2021-12-29 |
1.7453 USDT |
318,460.5707 |
1.7765 USDT |
1.6812 USDT |
1.6991 USDT |
1.6961 USDT |
| 2021-12-28 |
1.8665 USDT |
546,657.2864 |
2.0124 USDT |
1.7245 USDT |
1.7644 USDT |
1.7894 USDT |
| 2021-12-27 |
2.1987 USDT |
480,135.8112 |
2.2291 USDT |
2.0104 USDT |
2.0392 USDT |
2.0340 USDT |
| 2021-12-26 |
2.1275 USDT |
1,283,765.3562 |
1.9355 USDT |
1.8563 USDT |
1.8971 USDT |
2.2116 USDT |
| 2021-12-25 |
1.8421 USDT |
832,328.3500 |
1.7000 USDT |
1.6825 USDT |
1.7519 USDT |
1.9245 USDT |
| 2021-12-24 |
1.7452 USDT |
463,655.8619 |
1.7476 USDT |
1.6668 USDT |
1.7022 USDT |
1.6941 USDT |