Identifier on Huobi: astusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
0.5459 USDT |
1,003,445.0938 AST |
0.5451 USDT |
0.5172 USDT |
0.5255 USDT |
0.5223 USDT |
| 2021-04-05 |
0.5494 USDT |
1,074,910.7063 AST |
0.5918 USDT |
0.5300 USDT |
0.5410 USDT |
0.5466 USDT |
| 2021-04-04 |
0.5769 USDT |
1,931,396.7217 AST |
0.5033 USDT |
0.5000 USDT |
0.5140 USDT |
0.5923 USDT |
| 2021-04-03 |
0.5434 USDT |
1,154,140.6759 AST |
0.5369 USDT |
0.5012 USDT |
0.5050 USDT |
0.5050 USDT |
| 2021-04-02 |
0.6062 USDT |
2,291,985.0120 AST |
0.6306 USDT |
0.5300 USDT |
0.5470 USDT |
0.5405 USDT |
| 2021-04-01 |
0.5812 USDT |
1,462,623.0871 AST |
0.5819 USDT |
0.5583 USDT |
0.5722 USDT |
0.6120 USDT |
| 2021-03-31 |
0.6166 USDT |
1,335,606.1869 AST |
0.6342 USDT |
0.5800 USDT |
0.5905 USDT |
0.5905 USDT |
| 2021-03-30 |
0.6591 USDT |
1,775,141.0429 AST |
0.6888 USDT |
0.6256 USDT |
0.6406 USDT |
0.6331 USDT |
| 2021-03-29 |
0.6976 USDT |
2,314,045.2607 AST |
0.6741 USDT |
0.6333 USDT |
0.6495 USDT |
0.6821 USDT |
| 2021-03-28 |
0.6765 USDT |
3,304,303.6991 AST |
0.6361 USDT |
0.6020 USDT |
0.6273 USDT |
0.6293 USDT |
| 2021-03-27 |
0.6080 USDT |
3,086,781.7299 AST |
0.5657 USDT |
0.5577 USDT |
0.5714 USDT |
0.6297 USDT |
| 2021-03-26 |
0.5327 USDT |
2,608,478.2681 AST |
0.5041 USDT |
0.4972 USDT |
0.5192 USDT |
0.5641 USDT |
| 2021-03-25 |
0.5013 USDT |
2,508,496.7505 AST |
0.4711 USDT |
0.4465 USDT |
0.4680 USDT |
0.5098 USDT |
| 2021-03-24 |
0.5195 USDT |
3,593,165.4488 AST |
0.4822 USDT |
0.4500 USDT |
0.4808 USDT |
0.4548 USDT |
| 2021-03-23 |
0.5762 USDT |
4,078,858.7738 AST |
0.5518 USDT |
0.4851 USDT |
0.5057 USDT |
0.4974 USDT |
| 2021-03-22 |
0.5525 USDT |
4,984,534.9615 AST |
0.4867 USDT |
0.4660 USDT |
0.4810 USDT |
0.5404 USDT |
| 2021-03-21 |
0.5202 USDT |
5,841,561.0083 AST |
0.4596 USDT |
0.4407 USDT |
0.4670 USDT |
0.5079 USDT |
| 2021-03-20 |
0.4515 USDT |
2,078,037.9680 AST |
0.4162 USDT |
0.3901 USDT |
0.3969 USDT |
0.5000 USDT |
| 2021-03-19 |
0.4035 USDT |
2,557,425.1884 AST |
0.3781 USDT |
0.3579 USDT |
0.3732 USDT |
0.3904 USDT |
| 2021-03-18 |
0.3775 USDT |
3,259,303.9551 AST |
0.3717 USDT |
0.3418 USDT |
0.3570 USDT |
0.3795 USDT |
| 2021-03-17 |
0.3741 USDT |
16,352,067.2421 AST |
0.3173 USDT |
0.3135 USDT |
0.3333 USDT |
0.3497 USDT |
| 2021-03-16 |
0.2865 USDT |
1,129,215.6714 AST |
0.2710 USDT |
0.2507 USDT |
0.2643 USDT |
0.3089 USDT |
| 2021-03-15 |
0.2671 USDT |
1,255,732.2670 AST |
0.2811 USDT |
0.2450 USDT |
0.2583 USDT |
0.2731 USDT |
| 2021-03-14 |
0.2892 USDT |
819,306.8341 AST |
0.3034 USDT |
0.2750 USDT |
0.2814 USDT |
0.2931 USDT |
| 2021-03-13 |
0.3038 USDT |
1,513,879.0607 AST |
0.3229 USDT |
0.2923 USDT |
0.3028 USDT |
0.3036 USDT |
| 2021-03-12 |
0.2979 USDT |
2,518,145.8182 AST |
0.2763 USDT |
0.2688 USDT |
0.2798 USDT |
0.3301 USDT |
| 2021-03-11 |
0.2758 USDT |
2,473,255.0720 AST |
0.2456 USDT |
0.2402 USDT |
0.2432 USDT |
0.2785 USDT |
| 2021-03-10 |
0.2514 USDT |
1,619,149.9446 AST |
0.2560 USDT |
0.2395 USDT |
0.2451 USDT |
0.2510 USDT |
| 2021-03-09 |
0.2397 USDT |
1,694,792.6232 AST |
0.2284 USDT |
0.2228 USDT |
0.2288 USDT |
0.2505 USDT |
| 2021-03-08 |
0.2308 USDT |
859,955.8582 AST |
0.2393 USDT |
0.2247 USDT |
0.2273 USDT |
0.2261 USDT |
| 2021-03-07 |
0.2378 USDT |
760,746.1634 AST |
0.2307 USDT |
0.2305 USDT |
0.2325 USDT |
0.2376 USDT |
| 2021-03-06 |
0.2293 USDT |
1,568,669.6145 AST |
0.2259 USDT |
0.2171 USDT |
0.2232 USDT |
0.2303 USDT |
| 2021-03-05 |
0.2093 USDT |
806,249.4274 AST |
0.2145 USDT |
0.2007 USDT |
0.2034 USDT |
0.2214 USDT |
| 2021-03-04 |
0.2173 USDT |
2,112,669.4188 AST |
0.2171 USDT |
0.2062 USDT |
0.2119 USDT |
0.2136 USDT |
| 2021-03-03 |
0.2125 USDT |
1,004,030.5746 AST |
0.2021 USDT |
0.1987 USDT |
0.2040 USDT |
0.2185 USDT |
| 2021-03-02 |
0.2039 USDT |
942,875.3006 AST |
0.2038 USDT |
0.1919 USDT |
0.1958 USDT |
0.2010 USDT |
| 2021-03-01 |
0.2042 USDT |
1,474,850.1522 AST |
0.1969 USDT |
0.1902 USDT |
0.1988 USDT |
0.2030 USDT |
| 2021-02-28 |
0.1989 USDT |
1,698,341.3322 AST |
0.2130 USDT |
0.1796 USDT |
0.1849 USDT |
0.2020 USDT |
| 2021-02-27 |
0.2445 USDT |
6,572,598.9834 AST |
0.2290 USDT |
0.2130 USDT |
0.2181 USDT |
0.2147 USDT |
| 2021-02-26 |
0.2253 USDT |
4,029,561.4522 AST |
0.1901 USDT |
0.1705 USDT |
0.1841 USDT |
0.2274 USDT |
| 2021-02-25 |
0.2090 USDT |
1,040,181.6694 AST |
0.2082 USDT |
0.1936 USDT |
0.1983 USDT |
0.1964 USDT |
| 2021-02-24 |
0.2083 USDT |
1,335,727.5102 AST |
0.1932 USDT |
0.1821 USDT |
0.1940 USDT |
0.2038 USDT |
| 2021-02-23 |
0.1999 USDT |
3,199,577.5129 AST |
0.2445 USDT |
0.1633 USDT |
0.1857 USDT |
0.1887 USDT |
| 2021-02-22 |
0.2433 USDT |
3,278,396.2485 AST |
0.2834 USDT |
0.2022 USDT |
0.2367 USDT |
0.2441 USDT |
| 2021-02-21 |
0.2925 USDT |
1,071,563.7414 AST |
0.2877 USDT |
0.2761 USDT |
0.2802 USDT |
0.2776 USDT |
| 2021-02-20 |
0.3077 USDT |
2,114,470.7887 AST |
0.3000 USDT |
0.2800 USDT |
0.2878 USDT |
0.2878 USDT |
| 2021-02-19 |
0.3037 USDT |
1,868,222.2575 AST |
0.3176 USDT |
0.2756 USDT |
0.3031 USDT |
0.3013 USDT |
| 2021-02-18 |
0.3031 USDT |
4,380,275.0749 AST |
0.2634 USDT |
0.2632 USDT |
0.2695 USDT |
0.3214 USDT |
| 2021-02-17 |
0.2513 USDT |
2,028,622.1617 AST |
0.2592 USDT |
0.2359 USDT |
0.2400 USDT |
0.2608 USDT |
| 2021-02-16 |
0.2726 USDT |
1,458,167.6862 AST |
0.2668 USDT |
0.2510 USDT |
0.2534 USDT |
0.2556 USDT |