Identifier on Huobi: aiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
1.0462 USDT |
2,200,300.9025 AI |
1.0515 USDT |
1.0055 USDT |
1.0257 USDT |
1.0226 USDT |
| 2024-05-18 |
1.0720 USDT |
3,304,224.5201 AI |
1.0801 USDT |
1.0276 USDT |
1.0487 USDT |
1.0640 USDT |
| 2024-05-17 |
1.0716 USDT |
4,015,084.5087 AI |
1.0568 USDT |
1.0359 USDT |
1.0519 USDT |
1.0905 USDT |
| 2024-05-16 |
1.0776 USDT |
5,050,934.1162 AI |
1.1041 USDT |
1.0298 USDT |
1.0519 USDT |
1.0491 USDT |
| 2024-05-15 |
1.0345 USDT |
2,970,651.8026 AI |
1.0309 USDT |
0.9955 USDT |
1.0253 USDT |
1.0676 USDT |
| 2024-05-14 |
1.0903 USDT |
3,490,782.2350 AI |
1.1141 USDT |
1.0517 USDT |
1.0737 USDT |
1.0524 USDT |
| 2024-05-13 |
1.1071 USDT |
4,087,397.4189 AI |
1.1137 USDT |
1.0177 USDT |
1.0497 USDT |
1.1209 USDT |
| 2024-05-12 |
1.1559 USDT |
1,795,288.5183 AI |
1.1541 USDT |
1.1324 USDT |
1.1465 USDT |
1.1455 USDT |
| 2024-05-11 |
1.1338 USDT |
3,272,720.3021 AI |
1.1044 USDT |
1.0895 USDT |
1.1126 USDT |
1.1799 USDT |
| 2024-05-10 |
1.1354 USDT |
4,038,686.0745 AI |
1.1257 USDT |
1.0720 USDT |
1.1008 USDT |
1.1152 USDT |
| 2024-05-09 |
1.0812 USDT |
4,259,240.6210 AI |
1.0397 USDT |
1.0345 USDT |
1.0551 USDT |
1.1296 USDT |
| 2024-05-08 |
1.1037 USDT |
2,302,205.0514 AI |
1.0955 USDT |
1.0741 USDT |
1.0972 USDT |
1.0880 USDT |
| 2024-05-07 |
1.1724 USDT |
3,015,135.1405 AI |
1.1564 USDT |
1.1474 USDT |
1.1782 USDT |
1.1749 USDT |
| 2024-05-06 |
1.1895 USDT |
2,913,031.7796 AI |
1.1595 USDT |
1.1490 USDT |
1.1819 USDT |
1.1580 USDT |
| 2024-05-05 |
1.0820 USDT |
3,497,788.0826 AI |
1.0477 USDT |
1.0156 USDT |
1.0376 USDT |
1.1623 USDT |
| 2024-05-04 |
1.0285 USDT |
4,762,200.9542 AI |
0.9908 USDT |
0.9837 USDT |
0.9953 USDT |
1.0478 USDT |
| 2024-05-03 |
0.9489 USDT |
4,122,569.1363 AI |
0.9359 USDT |
0.9220 USDT |
0.9321 USDT |
0.9987 USDT |
| 2024-05-02 |
0.9157 USDT |
6,004,136.2414 AI |
0.9202 USDT |
0.8814 USDT |
0.9013 USDT |
0.9434 USDT |
| 2024-05-01 |
0.8862 USDT |
4,378,638.9962 AI |
0.9000 USDT |
0.8411 USDT |
0.8686 USDT |
0.9021 USDT |
| 2024-04-30 |
0.9175 USDT |
4,277,326.4579 AI |
0.9579 USDT |
0.8568 USDT |
0.8778 USDT |
0.8710 USDT |
| 2024-04-29 |
0.9518 USDT |
4,255,583.6762 AI |
0.9698 USDT |
0.9313 USDT |
0.9423 USDT |
0.9398 USDT |
| 2024-04-28 |
1.0103 USDT |
4,295,412.0755 AI |
1.0000 USDT |
0.9891 USDT |
0.9986 USDT |
0.9974 USDT |
| 2024-04-27 |
0.9759 USDT |
3,329,594.2840 AI |
0.9939 USDT |
0.9290 USDT |
0.9738 USDT |
0.9760 USDT |
| 2024-04-26 |
0.9993 USDT |
4,638,255.9247 AI |
1.0147 USDT |
0.9723 USDT |
0.9961 USDT |
1.0099 USDT |
| 2024-04-25 |
1.0023 USDT |
5,447,244.4047 AI |
1.0060 USDT |
0.9549 USDT |
0.9824 USDT |
1.0132 USDT |
| 2024-04-24 |
1.0851 USDT |
3,101,877.4482 AI |
1.0672 USDT |
1.0379 USDT |
1.0538 USDT |
1.0476 USDT |
| 2024-04-23 |
1.0683 USDT |
3,732,332.7447 AI |
1.0784 USDT |
1.0354 USDT |
1.0550 USDT |
1.0667 USDT |
| 2024-04-22 |
1.0773 USDT |
4,265,165.1564 AI |
1.0636 USDT |
1.0518 USDT |
1.0691 USDT |
1.0905 USDT |
| 2024-04-21 |
1.0569 USDT |
2,603,132.4969 AI |
1.0493 USDT |
1.0332 USDT |
1.0483 USDT |
1.0436 USDT |
| 2024-04-20 |
0.9541 USDT |
4,214,853.2620 AI |
0.9334 USDT |
0.9123 USDT |
0.9324 USDT |
1.0322 USDT |
| 2024-04-19 |
0.9247 USDT |
6,673,367.4538 AI |
0.9223 USDT |
0.8349 USDT |
0.8772 USDT |
0.9469 USDT |
| 2024-04-18 |
0.9003 USDT |
4,297,922.4619 AI |
0.8972 USDT |
0.8718 USDT |
0.8996 USDT |
0.9235 USDT |
| 2024-04-17 |
0.9054 USDT |
4,075,821.7634 AI |
0.9192 USDT |
0.8555 USDT |
0.8846 USDT |
0.8721 USDT |
| 2024-04-16 |
0.9063 USDT |
5,241,290.5566 AI |
0.9150 USDT |
0.8637 USDT |
0.8961 USDT |
0.9029 USDT |
| 2024-04-15 |
0.9700 USDT |
5,161,930.4920 AI |
0.9859 USDT |
0.8910 USDT |
0.9638 USDT |
0.8939 USDT |
| 2024-04-14 |
0.9070 USDT |
8,964,392.2791 AI |
0.8691 USDT |
0.8168 USDT |
0.8821 USDT |
1.0052 USDT |
| 2024-04-13 |
1.0845 USDT |
5,240,583.6186 AI |
1.1101 USDT |
1.0112 USDT |
1.0418 USDT |
1.0178 USDT |
| 2024-04-12 |
1.3445 USDT |
3,420,472.7472 AI |
1.4092 USDT |
1.0389 USDT |
1.1514 USDT |
1.1127 USDT |
| 2024-04-11 |
1.4276 USDT |
3,603,690.8271 AI |
1.4559 USDT |
1.3938 USDT |
1.4165 USDT |
1.4086 USDT |
| 2024-04-10 |
1.4308 USDT |
3,460,187.7386 AI |
1.4555 USDT |
1.3741 USDT |
1.4107 USDT |
1.4373 USDT |
| 2024-04-09 |
1.5184 USDT |
3,731,241.2209 AI |
1.5914 USDT |
1.4563 USDT |
1.4740 USDT |
1.4728 USDT |
| 2024-04-08 |
1.5497 USDT |
2,070,729.7772 AI |
1.5350 USDT |
1.5000 USDT |
1.5151 USDT |
1.5839 USDT |
| 2024-04-07 |
1.5343 USDT |
2,269,858.0970 AI |
1.4875 USDT |
1.4847 USDT |
1.5020 USDT |
1.5305 USDT |
| 2024-04-06 |
1.4826 USDT |
2,862,206.8159 AI |
1.4694 USDT |
1.4590 USDT |
1.4783 USDT |
1.4832 USDT |
| 2024-04-05 |
1.4621 USDT |
2,527,443.2763 AI |
1.5409 USDT |
1.4018 USDT |
1.4417 USDT |
1.4569 USDT |
| 2024-04-04 |
1.5442 USDT |
2,566,983.0269 AI |
1.5365 USDT |
1.4856 USDT |
1.5137 USDT |
1.5866 USDT |
| 2024-04-03 |
1.5715 USDT |
3,285,281.9893 AI |
1.5641 USDT |
1.5074 USDT |
1.5568 USDT |
1.5225 USDT |
| 2024-04-02 |
1.5733 USDT |
2,613,663.1156 AI |
1.6571 USDT |
1.5098 USDT |
1.5414 USDT |
1.5446 USDT |
| 2024-04-01 |
1.6616 USDT |
2,660,914.8945 AI |
1.7360 USDT |
1.5904 USDT |
1.6183 USDT |
1.6007 USDT |
| 2024-03-31 |
1.7300 USDT |
2,574,481.8414 AI |
1.7159 USDT |
1.7038 USDT |
1.7242 USDT |
1.7097 USDT |