Identifier on Huobi: aiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
1.6308 USDT |
2,572,422.5870 AI |
1.6619 USDT |
1.5739 USDT |
1.6100 USDT |
1.6399 USDT |
| 2024-02-25 |
1.6735 USDT |
1,700,843.6159 AI |
1.6387 USDT |
1.6158 USDT |
1.6522 USDT |
1.6894 USDT |
| 2024-02-24 |
1.6098 USDT |
1,958,614.6502 AI |
1.6109 USDT |
1.5583 USDT |
1.5969 USDT |
1.6474 USDT |
| 2024-02-23 |
1.7112 USDT |
2,265,183.5007 AI |
1.7560 USDT |
1.5900 USDT |
1.6471 USDT |
1.6451 USDT |
| 2024-02-22 |
1.7850 USDT |
2,531,611.4876 AI |
1.7621 USDT |
1.6541 USDT |
1.7002 USDT |
1.8166 USDT |
| 2024-02-21 |
1.6955 USDT |
2,403,743.5696 AI |
1.7870 USDT |
1.5818 USDT |
1.6404 USDT |
1.6654 USDT |
| 2024-02-20 |
1.6961 USDT |
3,202,483.2699 AI |
1.7341 USDT |
1.5500 USDT |
1.6293 USDT |
1.7721 USDT |
| 2024-02-19 |
1.8342 USDT |
1,678,562.9319 AI |
1.8089 USDT |
1.7222 USDT |
1.7884 USDT |
1.7575 USDT |
| 2024-02-18 |
1.7952 USDT |
1,594,250.0730 AI |
1.6113 USDT |
1.6071 USDT |
1.6774 USDT |
1.8841 USDT |
| 2024-02-17 |
1.4984 USDT |
2,281,567.1997 AI |
1.5036 USDT |
1.4295 USDT |
1.4547 USDT |
1.5848 USDT |
| 2024-02-16 |
1.6166 USDT |
2,089,587.4793 AI |
1.5942 USDT |
1.4769 USDT |
1.5124 USDT |
1.5110 USDT |
| 2024-02-15 |
1.5958 USDT |
2,679,539.9361 AI |
1.6605 USDT |
1.5102 USDT |
1.5534 USDT |
1.5529 USDT |
| 2024-02-14 |
1.6749 USDT |
2,342,708.9166 AI |
1.6494 USDT |
1.5870 USDT |
1.6404 USDT |
1.6750 USDT |
| 2024-02-13 |
1.4958 USDT |
2,596,720.6458 AI |
1.4467 USDT |
1.3943 USDT |
1.4222 USDT |
1.5443 USDT |
| 2024-02-12 |
1.3735 USDT |
1,689,269.6841 AI |
1.3897 USDT |
1.3147 USDT |
1.3459 USDT |
1.3974 USDT |
| 2024-02-11 |
1.3251 USDT |
2,173,719.1132 AI |
1.1617 USDT |
1.1582 USDT |
1.1764 USDT |
1.4065 USDT |
| 2024-02-10 |
1.1844 USDT |
2,775,030.4694 AI |
1.1843 USDT |
1.1462 USDT |
1.1708 USDT |
1.1771 USDT |
| 2024-02-09 |
1.1431 USDT |
2,857,591.8067 AI |
1.1057 USDT |
1.1057 USDT |
1.1264 USDT |
1.1475 USDT |
| 2024-02-08 |
1.1392 USDT |
3,245,170.6218 AI |
1.1034 USDT |
1.0992 USDT |
1.1202 USDT |
1.1202 USDT |
| 2024-02-07 |
1.0760 USDT |
2,155,343.9251 AI |
1.0507 USDT |
1.0363 USDT |
1.0656 USDT |
1.0948 USDT |
| 2024-02-06 |
1.0669 USDT |
2,734,496.3378 AI |
1.0830 USDT |
1.0209 USDT |
1.0551 USDT |
1.0580 USDT |
| 2024-02-05 |
1.0894 USDT |
1,841,516.0987 AI |
1.0970 USDT |
1.0497 USDT |
1.0722 USDT |
1.0907 USDT |
| 2024-02-04 |
1.1414 USDT |
1,759,525.2781 AI |
1.1694 USDT |
1.1065 USDT |
1.1303 USDT |
1.1218 USDT |
| 2024-02-03 |
1.1792 USDT |
3,017,931.6876 AI |
1.1723 USDT |
1.1383 USDT |
1.1722 USDT |
1.1734 USDT |
| 2024-02-02 |
1.1717 USDT |
4,034,006.8729 AI |
1.1440 USDT |
1.1302 USDT |
1.1602 USDT |
1.1768 USDT |
| 2024-02-01 |
1.1539 USDT |
3,754,869.8306 AI |
1.1942 USDT |
1.1113 USDT |
1.1450 USDT |
1.1387 USDT |
| 2024-01-31 |
1.3025 USDT |
2,936,147.1614 AI |
1.2799 USDT |
1.2212 USDT |
1.2492 USDT |
1.2490 USDT |
| 2024-01-30 |
1.2432 USDT |
3,987,770.2942 AI |
1.2242 USDT |
1.1890 USDT |
1.2127 USDT |
1.2979 USDT |
| 2024-01-29 |
1.2218 USDT |
3,038,180.8909 AI |
1.1711 USDT |
1.1523 USDT |
1.1819 USDT |
1.2398 USDT |
| 2024-01-28 |
1.2115 USDT |
3,463,950.9568 AI |
1.2415 USDT |
1.1455 USDT |
1.1651 USDT |
1.1616 USDT |
| 2024-01-27 |
1.1819 USDT |
3,465,408.0096 AI |
1.1273 USDT |
1.1047 USDT |
1.1410 USDT |
1.2738 USDT |
| 2024-01-26 |
1.0585 USDT |
4,709,982.4173 AI |
1.0124 USDT |
0.9909 USDT |
1.0115 USDT |
1.1182 USDT |
| 2024-01-25 |
1.0315 USDT |
4,382,615.9433 AI |
1.0971 USDT |
0.9832 USDT |
1.0024 USDT |
1.0037 USDT |
| 2024-01-24 |
1.0388 USDT |
4,600,281.9875 AI |
1.0134 USDT |
1.0002 USDT |
1.0173 USDT |
1.0395 USDT |
| 2024-01-23 |
1.0221 USDT |
6,337,424.4065 AI |
1.0512 USDT |
0.9500 USDT |
0.9895 USDT |
1.0128 USDT |
| 2024-01-22 |
1.1008 USDT |
3,307,550.7715 AI |
1.1610 USDT |
1.0473 USDT |
1.0837 USDT |
1.0798 USDT |
| 2024-01-21 |
1.1496 USDT |
3,788,047.5912 AI |
1.0893 USDT |
1.0738 USDT |
1.1036 USDT |
1.1572 USDT |
| 2024-01-20 |
1.0907 USDT |
6,228,286.7066 AI |
1.0727 USDT |
1.0523 USDT |
1.0727 USDT |
1.0809 USDT |
| 2024-01-19 |
1.0790 USDT |
5,741,049.3789 AI |
1.1499 USDT |
0.9880 USDT |
1.0652 USDT |
1.0605 USDT |
| 2024-01-18 |
1.2163 USDT |
4,159,619.0154 AI |
1.3309 USDT |
1.1530 USDT |
1.1768 USDT |
1.1865 USDT |
| 2024-01-17 |
1.3004 USDT |
4,953,165.4637 AI |
1.3380 USDT |
1.2436 USDT |
1.2933 USDT |
1.3446 USDT |
| 2024-01-16 |
1.3605 USDT |
2,826,885.3174 AI |
1.4024 USDT |
1.2764 USDT |
1.3285 USDT |
1.3060 USDT |
| 2024-01-15 |
1.2376 USDT |
1,989,448.9504 AI |
1.2112 USDT |
1.1000 USDT |
1.1902 USDT |
1.3445 USDT |
| 2024-01-14 |
1.1880 USDT |
2,849,397.0974 AI |
1.0772 USDT |
1.0707 USDT |
1.1096 USDT |
1.2517 USDT |
| 2024-01-13 |
1.0403 USDT |
2,893,754.9422 AI |
1.0240 USDT |
0.9711 USDT |
1.0164 USDT |
1.0745 USDT |
| 2024-01-12 |
1.0984 USDT |
2,692,853.1810 AI |
1.1131 USDT |
1.0496 USDT |
1.0770 USDT |
1.0638 USDT |
| 2024-01-11 |
1.1439 USDT |
3,302,727.0247 AI |
1.1418 USDT |
1.0464 USDT |
1.1003 USDT |
1.1848 USDT |
| 2024-01-10 |
1.0885 USDT |
10,070,471.6750 AI |
1.1694 USDT |
0.9020 USDT |
0.9495 USDT |
0.9423 USDT |
| 2024-01-09 |
1.2608 USDT |
2,311,822.2471 AI |
1.3536 USDT |
1.1202 USDT |
1.1606 USDT |
1.1721 USDT |
| 2024-01-08 |
1.4175 USDT |
1,694,733.3670 AI |
1.4891 USDT |
1.2330 USDT |
1.3432 USDT |
1.4325 USDT |