Identifier on Huobi: astusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-15 |
0.2749 USDT |
1,919,497.2300 AST |
0.2984 USDT |
0.2500 USDT |
0.2582 USDT |
0.2675 USDT |
| 2021-02-14 |
0.3109 USDT |
1,783,103.7773 AST |
0.3238 USDT |
0.2951 USDT |
0.3052 USDT |
0.3028 USDT |
| 2021-02-13 |
0.3331 USDT |
3,393,484.7672 AST |
0.3492 USDT |
0.3057 USDT |
0.3159 USDT |
0.3236 USDT |
| 2021-02-12 |
0.3022 USDT |
2,771,963.8843 AST |
0.2716 USDT |
0.2705 USDT |
0.2800 USDT |
0.3388 USDT |
| 2021-02-11 |
0.2799 USDT |
4,394,510.8172 AST |
0.2579 USDT |
0.2513 USDT |
0.2625 USDT |
0.2725 USDT |
| 2021-02-10 |
0.2330 USDT |
5,135,061.2555 AST |
0.2312 USDT |
0.2088 USDT |
0.2184 USDT |
0.2516 USDT |
| 2021-02-09 |
0.2259 USDT |
2,657,004.5986 AST |
0.2104 USDT |
0.2081 USDT |
0.2525 USDT |
0.2330 USDT |
| 2021-02-08 |
0.2084 USDT |
3,100,166.9709 AST |
0.2103 USDT |
0.2000 USDT |
0.2179 USDT |
0.2104 USDT |
| 2021-02-07 |
0.2128 USDT |
5,920,832.8321 AST |
0.2012 USDT |
0.1955 USDT |
0.2338 USDT |
0.2083 USDT |
| 2021-02-06 |
0.2052 USDT |
6,763,438.0468 AST |
0.2212 USDT |
0.1955 USDT |
0.2228 USDT |
0.2010 USDT |
| 2021-02-05 |
0.2227 USDT |
32,762,195.1796 AST |
0.1836 USDT |
0.1836 USDT |
0.2689 USDT |
0.2200 USDT |
| 2021-02-04 |
0.1534 USDT |
6,036,028.1765 AST |
0.1302 USDT |
0.1301 USDT |
0.1888 USDT |
0.1838 USDT |
| 2021-02-03 |
0.1333 USDT |
1,641,408.3189 AST |
0.1360 USDT |
0.1291 USDT |
0.1370 USDT |
0.1308 USDT |
| 2021-02-02 |
0.1355 USDT |
1,646,819.8173 AST |
0.1331 USDT |
0.1305 USDT |
0.1420 USDT |
0.1364 USDT |
| 2021-02-01 |
0.1325 USDT |
1,809,203.9473 AST |
0.1278 USDT |
0.1277 USDT |
0.1367 USDT |
0.1330 USDT |
| 2021-01-31 |
0.1310 USDT |
2,692,446.0346 AST |
0.1364 USDT |
0.1267 USDT |
0.1401 USDT |
0.1278 USDT |
| 2021-01-30 |
0.1384 USDT |
2,676,236.7146 AST |
0.1303 USDT |
0.1223 USDT |
0.1450 USDT |
0.1362 USDT |
| 2021-01-29 |
0.1297 USDT |
1,785,585.9210 AST |
0.1304 USDT |
0.1200 USDT |
0.1387 USDT |
0.1302 USDT |
| 2021-01-28 |
0.1341 USDT |
3,094,181.2829 AST |
0.1375 USDT |
0.1268 USDT |
0.1479 USDT |
0.1312 USDT |
| 2021-01-27 |
0.1393 USDT |
1,415,732.7096 AST |
0.1404 USDT |
0.1300 USDT |
0.1469 USDT |
0.1376 USDT |
| 2021-01-26 |
0.1495 USDT |
3,664,754.3762 AST |
0.1342 USDT |
0.1292 USDT |
0.1657 USDT |
0.1395 USDT |
| 2021-01-25 |
0.1388 USDT |
1,279,793.3211 AST |
0.1518 USDT |
0.1312 USDT |
0.1521 USDT |
0.1346 USDT |
| 2021-01-24 |
0.1480 USDT |
4,749,132.0634 AST |
0.1371 USDT |
0.1352 USDT |
0.1580 USDT |
0.1519 USDT |
| 2021-01-23 |
0.1317 USDT |
2,457,185.7465 AST |
0.1219 USDT |
0.1176 USDT |
0.1430 USDT |
0.1375 USDT |
| 2021-01-22 |
0.1182 USDT |
1,527,306.9550 AST |
0.1132 USDT |
0.1125 USDT |
0.1243 USDT |
0.1214 USDT |
| 2021-01-21 |
0.1102 USDT |
2,091,529.3363 AST |
0.1199 USDT |
0.1000 USDT |
0.1259 USDT |
0.1134 USDT |
| 2021-01-20 |
0.1267 USDT |
2,301,981.3442 AST |
0.1297 USDT |
0.1170 USDT |
0.1350 USDT |
0.1204 USDT |
| 2021-01-19 |
0.1320 USDT |
2,106,291.1301 AST |
0.1340 USDT |
0.1239 USDT |
0.1416 USDT |
0.1288 USDT |
| 2021-01-18 |
0.1302 USDT |
1,841,768.2104 AST |
0.1314 USDT |
0.1232 USDT |
0.1359 USDT |
0.1338 USDT |
| 2021-01-17 |
0.1332 USDT |
2,665,562.0318 AST |
0.1346 USDT |
0.1280 USDT |
0.1398 USDT |
0.1315 USDT |
| 2021-01-16 |
0.1428 USDT |
10,635,618.7368 AST |
0.1462 USDT |
0.1360 USDT |
0.1520 USDT |
0.1406 USDT |
| 2021-01-15 |
0.1435 USDT |
3,732,385.4683 AST |
0.1348 USDT |
0.1281 USDT |
0.1588 USDT |
0.1407 USDT |
| 2021-01-14 |
0.1351 USDT |
581,710.2706 AST |
0.1348 USDT |
0.1281 USDT |
0.1430 USDT |
0.1387 USDT |
| 2021-01-13 |
0.1248 USDT |
901,197.7369 AST |
0.1232 USDT |
0.1175 USDT |
0.1302 USDT |
0.1235 USDT |
| 2021-01-12 |
0.1002 USDT |
502,646.5757 AST |
0.0966 USDT |
0.0966 USDT |
0.1035 USDT |
0.0987 USDT |
| 2021-01-11 |
0.0928 USDT |
931,093.4392 AST |
0.0989 USDT |
0.0860 USDT |
0.1001 USDT |
0.0985 USDT |
| 2021-01-10 |
0.1152 USDT |
1,025,132.1259 AST |
0.1173 USDT |
0.1070 USDT |
0.1230 USDT |
0.1167 USDT |
| 2021-01-09 |
0.1291 USDT |
1,841,701.5794 AST |
0.1158 USDT |
0.1100 USDT |
0.1500 USDT |
0.1325 USDT |
| 2021-01-08 |
0.1047 USDT |
858,885.3805 AST |
0.1087 USDT |
0.0969 USDT |
0.1146 USDT |
0.1074 USDT |
| 2021-01-07 |
0.1175 USDT |
2,120,274.1389 AST |
0.1131 USDT |
0.1050 USDT |
0.1300 USDT |
0.1297 USDT |
| 2021-01-06 |
0.1178 USDT |
6,830,856.7659 AST |
0.1065 USDT |
0.1055 USDT |
0.1367 USDT |
0.1153 USDT |
| 2021-01-05 |
0.0859 USDT |
2,729,510.8291 AST |
0.0743 USDT |
0.0740 USDT |
0.0920 USDT |
0.0894 USDT |
| 2021-01-04 |
0.0691 USDT |
315,093.3382 AST |
0.0688 USDT |
0.0675 USDT |
0.0719 USDT |
0.0698 USDT |
| 2021-01-03 |
0.0690 USDT |
969,540.3261 AST |
0.0684 USDT |
0.0666 USDT |
0.0730 USDT |
0.0681 USDT |
| 2021-01-02 |
0.0669 USDT |
789,932.7971 AST |
0.0665 USDT |
0.0635 USDT |
0.0689 USDT |
0.0662 USDT |
| 2021-01-01 |
0.0775 USDT |
1,132,802.3578 AST |
0.0720 USDT |
0.0704 USDT |
0.0830 USDT |
0.0783 USDT |
| 2020-12-31 |
0.0677 USDT |
207,027.9431 AST |
0.0678 USDT |
0.0671 USDT |
0.0684 USDT |
0.0681 USDT |
| 2020-12-30 |
0.0687 USDT |
324,246.2043 AST |
0.0688 USDT |
0.0672 USDT |
0.0707 USDT |
0.0682 USDT |
| 2020-12-29 |
0.0661 USDT |
1,119,718.3773 AST |
0.0705 USDT |
0.0640 USDT |
0.0706 USDT |
0.0670 USDT |
| 2020-12-28 |
0.0762 USDT |
589,707.0707 AST |
0.0762 USDT |
0.0736 USDT |
0.0809 USDT |
0.0766 USDT |