Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
1.6283 USDT |
1,665,791.6026 |
1.6751 USDT |
1.5119 USDT |
1.6152 USDT |
1.6123 USDT |
| 2024-03-02 |
1.5880 USDT |
1,183,473.8926 |
1.5640 USDT |
1.5477 USDT |
1.5743 USDT |
1.6194 USDT |
| 2024-03-01 |
1.5016 USDT |
1,456,347.3774 |
1.4517 USDT |
1.4517 USDT |
1.4748 USDT |
1.5284 USDT |
| 2024-02-29 |
1.5252 USDT |
2,104,606.8426 |
1.5004 USDT |
1.4727 USDT |
1.5014 USDT |
1.4863 USDT |
| 2024-02-28 |
1.5401 USDT |
1,347,292.8555 |
1.5005 USDT |
1.4893 USDT |
1.5068 USDT |
1.5406 USDT |
| 2024-02-27 |
1.4721 USDT |
1,661,380.2770 |
1.4610 USDT |
1.4287 USDT |
1.4602 USDT |
1.4758 USDT |
| 2024-02-26 |
1.4442 USDT |
1,003,578.6938 |
1.4216 USDT |
1.4090 USDT |
1.4190 USDT |
1.4610 USDT |
| 2024-02-25 |
1.4279 USDT |
696,071.7909 |
1.4326 USDT |
1.4091 USDT |
1.4246 USDT |
1.4222 USDT |
| 2024-02-24 |
1.4058 USDT |
830,226.6150 |
1.4035 USDT |
1.3553 USDT |
1.3736 USDT |
1.4389 USDT |
| 2024-02-23 |
1.3961 USDT |
991,194.8132 |
1.3883 USDT |
1.3647 USDT |
1.3951 USDT |
1.3984 USDT |
| 2024-02-22 |
1.3689 USDT |
1,179,029.8858 |
1.3292 USDT |
1.3022 USDT |
1.3298 USDT |
1.4005 USDT |
| 2024-02-21 |
1.3200 USDT |
1,144,692.2949 |
1.3618 USDT |
1.2703 USDT |
1.3068 USDT |
1.2847 USDT |
| 2024-02-20 |
1.3727 USDT |
1,405,691.5263 |
1.3924 USDT |
1.2900 USDT |
1.3173 USDT |
1.3319 USDT |
| 2024-02-19 |
1.4006 USDT |
1,147,158.2093 |
1.4015 USDT |
1.3798 USDT |
1.3959 USDT |
1.3990 USDT |
| 2024-02-18 |
1.3799 USDT |
970,186.6298 |
1.3537 USDT |
1.3440 USDT |
1.3540 USDT |
1.3987 USDT |
| 2024-02-17 |
1.3605 USDT |
835,659.2941 |
1.3855 USDT |
1.3043 USDT |
1.3369 USDT |
1.3351 USDT |
| 2024-02-16 |
1.3737 USDT |
1,300,849.0774 |
1.3443 USDT |
1.3380 USDT |
1.3472 USDT |
1.3696 USDT |
| 2024-02-15 |
1.3440 USDT |
1,068,286.5901 |
1.3216 USDT |
1.3195 USDT |
1.3363 USDT |
1.3340 USDT |
| 2024-02-14 |
1.2946 USDT |
1,507,871.6382 |
1.2703 USDT |
1.2526 USDT |
1.2638 USDT |
1.3206 USDT |
| 2024-02-13 |
1.2785 USDT |
1,593,317.4637 |
1.2896 USDT |
1.2365 USDT |
1.2589 USDT |
1.2668 USDT |
| 2024-02-12 |
1.2582 USDT |
1,024,132.5600 |
1.2394 USDT |
1.2367 USDT |
1.2459 USDT |
1.2763 USDT |
| 2024-02-11 |
1.2745 USDT |
736,129.9868 |
1.2575 USDT |
1.2442 USDT |
1.2541 USDT |
1.2510 USDT |
| 2024-02-10 |
1.2744 USDT |
936,296.9730 |
1.2710 USDT |
1.2571 USDT |
1.2669 USDT |
1.2711 USDT |
| 2024-02-09 |
1.2823 USDT |
1,504,239.7793 |
1.2618 USDT |
1.2549 USDT |
1.2660 USDT |
1.2752 USDT |
| 2024-02-08 |
1.2455 USDT |
1,016,516.2745 |
1.2711 USDT |
1.1873 USDT |
1.2216 USDT |
1.2777 USDT |
| 2024-02-07 |
1.2726 USDT |
1,015,954.5428 |
1.2858 USDT |
1.2402 USDT |
1.2601 USDT |
1.2666 USDT |
| 2024-02-06 |
1.2431 USDT |
829,202.8583 |
1.1991 USDT |
1.1990 USDT |
1.2012 USDT |
1.2544 USDT |
| 2024-02-05 |
1.1637 USDT |
1,022,247.9625 |
1.1481 USDT |
1.1372 USDT |
1.1521 USDT |
1.1865 USDT |
| 2024-02-04 |
1.1520 USDT |
538,546.2992 |
1.1561 USDT |
1.1343 USDT |
1.1540 USDT |
1.1574 USDT |
| 2024-02-03 |
1.1520 USDT |
1,102,653.4951 |
1.1498 USDT |
1.1344 USDT |
1.1485 USDT |
1.1483 USDT |
| 2024-02-02 |
1.1933 USDT |
1,422,525.3611 |
1.2153 USDT |
1.1185 USDT |
1.1540 USDT |
1.1510 USDT |
| 2024-02-01 |
1.1170 USDT |
1,340,621.8495 |
1.1222 USDT |
1.0707 USDT |
1.0946 USDT |
1.1862 USDT |
| 2024-01-31 |
1.1425 USDT |
1,116,634.2584 |
1.1441 USDT |
1.1123 USDT |
1.1325 USDT |
1.1201 USDT |
| 2024-01-30 |
1.1497 USDT |
1,579,775.1182 |
1.1478 USDT |
1.1236 USDT |
1.1392 USDT |
1.1571 USDT |
| 2024-01-29 |
1.0929 USDT |
1,093,484.3734 |
1.0642 USDT |
1.0590 USDT |
1.0734 USDT |
1.1136 USDT |
| 2024-01-28 |
1.0934 USDT |
1,298,659.9241 |
1.0974 USDT |
1.0607 USDT |
1.0742 USDT |
1.0661 USDT |
| 2024-01-27 |
1.0484 USDT |
1,291,409.8433 |
1.0496 USDT |
1.0285 USDT |
1.0433 USDT |
1.0608 USDT |
| 2024-01-26 |
1.0511 USDT |
1,839,711.9463 |
1.0353 USDT |
1.0248 USDT |
1.0397 USDT |
1.0422 USDT |
| 2024-01-25 |
0.9873 USDT |
1,576,268.0815 |
0.9870 USDT |
0.9645 USDT |
0.9779 USDT |
1.0145 USDT |
| 2024-01-24 |
0.9694 USDT |
2,330,848.7995 |
0.9639 USDT |
0.9496 USDT |
0.9624 USDT |
0.9907 USDT |
| 2024-01-23 |
1.0001 USDT |
3,948,965.1289 |
1.0297 USDT |
0.9237 USDT |
0.9430 USDT |
0.9292 USDT |
| 2024-01-22 |
1.1324 USDT |
6,650,220.7003 |
1.1984 USDT |
1.0208 USDT |
1.0576 USDT |
1.0397 USDT |
| 2024-01-21 |
1.2131 USDT |
11,296,013.9539 |
1.2211 USDT |
1.1930 USDT |
1.2070 USDT |
1.1975 USDT |
| 2024-01-20 |
1.2015 USDT |
12,088,422.5740 |
1.2102 USDT |
1.1768 USDT |
1.1945 USDT |
1.2203 USDT |
| 2024-01-19 |
1.2121 USDT |
10,497,709.9131 |
1.2517 USDT |
1.1567 USDT |
1.2077 USDT |
1.1567 USDT |
| 2024-01-18 |
1.3392 USDT |
12,131,335.9223 |
1.3729 USDT |
1.2332 USDT |
1.2634 USDT |
1.2514 USDT |
| 2024-01-17 |
1.3664 USDT |
9,058,740.9534 |
1.3555 USDT |
1.3412 USDT |
1.3503 USDT |
1.3683 USDT |
| 2024-01-16 |
1.3588 USDT |
11,351,210.0038 |
1.3488 USDT |
1.3152 USDT |
1.3438 USDT |
1.3608 USDT |
| 2024-01-15 |
1.3491 USDT |
11,758,279.6550 |
1.3125 USDT |
1.2882 USDT |
1.3301 USDT |
1.3564 USDT |
| 2024-01-14 |
1.3723 USDT |
9,625,793.4152 |
1.3688 USDT |
1.3236 USDT |
1.3524 USDT |
1.3418 USDT |