Identifier on Huobi: astusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
0.0785 USDT |
201,558.4433 AST |
0.0806 USDT |
0.0715 USDT |
0.0725 USDT |
0.0739 USDT |
| 2022-06-29 |
0.0915 USDT |
330,912.8285 AST |
0.0975 USDT |
0.0801 USDT |
0.0818 USDT |
0.0818 USDT |
| 2022-06-28 |
0.1122 USDT |
1,386,777.0540 AST |
0.1210 USDT |
0.0966 USDT |
0.1065 USDT |
0.1147 USDT |
| 2022-06-27 |
0.1038 USDT |
1,068,769.7277 AST |
0.0810 USDT |
0.0800 USDT |
0.0820 USDT |
0.1136 USDT |
| 2022-06-26 |
0.0788 USDT |
95,034.1582 AST |
0.0752 USDT |
0.0726 USDT |
0.0729 USDT |
0.0822 USDT |
| 2022-06-25 |
0.0754 USDT |
141,042.2889 AST |
0.0784 USDT |
0.0700 USDT |
0.0716 USDT |
0.0800 USDT |
| 2022-06-24 |
0.0708 USDT |
134,490.1719 AST |
0.0654 USDT |
0.0647 USDT |
0.0660 USDT |
0.0788 USDT |
| 2022-06-23 |
0.0662 USDT |
79,646.4379 AST |
0.0594 USDT |
0.0594 USDT |
0.0594 USDT |
0.0632 USDT |
| 2022-06-22 |
0.0604 USDT |
24,330.7875 AST |
0.0599 USDT |
0.0588 USDT |
0.0588 USDT |
0.0594 USDT |
| 2022-06-21 |
0.0605 USDT |
112,455.8032 AST |
0.0583 USDT |
0.0542 USDT |
0.0567 USDT |
0.0600 USDT |
| 2022-06-20 |
0.0590 USDT |
219,325.6351 AST |
0.0606 USDT |
0.0550 USDT |
0.0568 USDT |
0.0558 USDT |
| 2022-06-19 |
0.0648 USDT |
488,785.0458 AST |
0.0487 USDT |
0.0478 USDT |
0.0486 USDT |
0.0630 USDT |
| 2022-06-18 |
0.0501 USDT |
12,460.3813 AST |
0.0573 USDT |
0.0472 USDT |
0.0487 USDT |
0.0473 USDT |
| 2022-06-17 |
0.0575 USDT |
83,460.4517 AST |
0.0563 USDT |
0.0546 USDT |
0.0553 USDT |
0.0569 USDT |
| 2022-06-16 |
0.0644 USDT |
147,197.4527 AST |
0.0655 USDT |
0.0580 USDT |
0.0580 USDT |
0.0580 USDT |
| 2022-06-15 |
0.0628 USDT |
57,418.9866 AST |
0.0588 USDT |
0.0529 USDT |
0.0531 USDT |
0.0641 USDT |
| 2022-06-14 |
0.0584 USDT |
10,360.5987 AST |
0.0534 USDT |
0.0510 USDT |
0.0510 USDT |
0.0577 USDT |
| 2022-06-13 |
0.0541 USDT |
136,319.5272 AST |
0.0618 USDT |
0.0500 USDT |
0.0503 USDT |
0.0534 USDT |
| 2022-06-12 |
0.0626 USDT |
20,303.9120 AST |
0.0639 USDT |
0.0601 USDT |
0.0602 USDT |
0.0627 USDT |
| 2022-06-11 |
0.0661 USDT |
11,484.5998 AST |
0.0677 USDT |
0.0627 USDT |
0.0637 USDT |
0.0639 USDT |
| 2022-06-10 |
0.0693 USDT |
13,950.8449 AST |
0.0709 USDT |
0.0676 USDT |
0.0678 USDT |
0.0685 USDT |
| 2022-06-09 |
0.0729 USDT |
26,457.6499 AST |
0.0691 USDT |
0.0691 USDT |
0.0691 USDT |
0.0693 USDT |
| 2022-06-08 |
0.0718 USDT |
13,844.4031 AST |
0.0727 USDT |
0.0683 USDT |
0.0696 USDT |
0.0717 USDT |
| 2022-06-07 |
0.0715 USDT |
4,157.3657 AST |
0.0738 USDT |
0.0688 USDT |
0.0688 USDT |
0.0720 USDT |
| 2022-06-06 |
0.0754 USDT |
23,518.9494 AST |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
0.0726 USDT |
| 2022-06-05 |
0.0712 USDT |
1,306.3985 AST |
0.0732 USDT |
0.0709 USDT |
0.0709 USDT |
0.0710 USDT |
| 2022-06-04 |
0.0726 USDT |
15,602.0011 AST |
0.0720 USDT |
0.0706 USDT |
0.0712 USDT |
0.0732 USDT |
| 2022-06-03 |
0.0700 USDT |
42,753.1892 AST |
0.0722 USDT |
0.0676 USDT |
0.0702 USDT |
0.0702 USDT |
| 2022-06-02 |
0.0740 USDT |
26,720.3063 AST |
0.0758 USDT |
0.0709 USDT |
0.0722 USDT |
0.0722 USDT |
| 2022-06-01 |
0.0777 USDT |
211,783.8082 AST |
0.0786 USDT |
0.0719 USDT |
0.0754 USDT |
0.0763 USDT |
| 2022-05-31 |
0.0808 USDT |
1,284,782.3750 AST |
0.0865 USDT |
0.0713 USDT |
0.0779 USDT |
0.0780 USDT |
| 2022-05-30 |
0.0808 USDT |
32,450.6792 AST |
0.0787 USDT |
0.0780 USDT |
0.0803 USDT |
0.0861 USDT |
| 2022-05-29 |
0.0766 USDT |
20,638.4194 AST |
0.0744 USDT |
0.0724 USDT |
0.0727 USDT |
0.0774 USDT |
| 2022-05-28 |
0.0749 USDT |
5,449.1114 AST |
0.0721 USDT |
0.0721 USDT |
0.0721 USDT |
0.0731 USDT |
| 2022-05-27 |
0.0736 USDT |
11,044.1389 AST |
0.0782 USDT |
0.0721 USDT |
0.0721 USDT |
0.0734 USDT |
| 2022-05-26 |
0.0792 USDT |
7,288.9152 AST |
0.0818 USDT |
0.0758 USDT |
0.0773 USDT |
0.0794 USDT |
| 2022-05-25 |
0.0857 USDT |
17,596.8387 AST |
0.0879 USDT |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
| 2022-05-24 |
0.0834 USDT |
2,854.1657 AST |
0.0825 USDT |
0.0802 USDT |
0.0816 USDT |
0.0826 USDT |
| 2022-05-23 |
0.0874 USDT |
18,870.1864 AST |
0.0866 USDT |
0.0830 USDT |
0.0866 USDT |
0.0878 USDT |
| 2022-05-22 |
0.0956 USDT |
4,982.7159 AST |
0.0852 USDT |
0.0852 USDT |
0.0852 USDT |
0.0918 USDT |
| 2022-05-21 |
0.0862 USDT |
1,847.5630 AST |
0.0895 USDT |
0.0851 USDT |
0.0852 USDT |
0.0852 USDT |
| 2022-05-20 |
0.0885 USDT |
4,006.3403 AST |
0.0884 USDT |
0.0864 USDT |
0.0864 USDT |
0.0895 USDT |
| 2022-05-19 |
0.0866 USDT |
3,383.8124 AST |
0.0824 USDT |
0.0824 USDT |
0.0824 USDT |
0.0884 USDT |
| 2022-05-18 |
0.0907 USDT |
35,733.7181 AST |
0.0975 USDT |
0.0824 USDT |
0.0824 USDT |
0.0824 USDT |
| 2022-05-17 |
0.0915 USDT |
12,709.5747 AST |
0.0887 USDT |
0.0862 USDT |
0.0872 USDT |
0.0872 USDT |
| 2022-05-16 |
0.0916 USDT |
282,211.0435 AST |
0.0839 USDT |
0.0733 USDT |
0.0733 USDT |
0.0865 USDT |
| 2022-05-15 |
0.0792 USDT |
16,040.9308 AST |
0.0807 USDT |
0.0758 USDT |
0.0758 USDT |
0.0793 USDT |
| 2022-05-14 |
0.0735 USDT |
80,842.8862 AST |
0.0794 USDT |
0.0706 USDT |
0.0717 USDT |
0.0732 USDT |
| 2022-05-13 |
0.0817 USDT |
180,765.2117 AST |
0.0579 USDT |
0.0579 USDT |
0.0579 USDT |
0.0843 USDT |
| 2022-05-12 |
0.0555 USDT |
253,193.1915 AST |
0.0590 USDT |
0.0492 USDT |
0.0495 USDT |
0.0598 USDT |