Identifier on Huobi: astousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0400 USDT |
99,758,634.4665 |
0.0428 USDT |
0.0381 USDT |
0.0388 USDT |
0.0390 USDT |
| 2024-12-06 |
0.0429 USDT |
83,529,798.7243 |
0.0427 USDT |
0.0413 USDT |
0.0419 USDT |
0.0424 USDT |
| 2024-12-05 |
0.0371 USDT |
74,818,517.8886 |
0.0349 USDT |
0.0349 USDT |
0.0360 USDT |
0.0383 USDT |
| 2024-12-04 |
0.0349 USDT |
73,031,336.7217 |
0.0346 USDT |
0.0344 USDT |
0.0349 USDT |
0.0348 USDT |
| 2024-12-03 |
0.0411 USDT |
96,042,565.1659 |
0.0397 USDT |
0.0390 USDT |
0.0406 USDT |
0.0407 USDT |
| 2024-12-02 |
0.0468 USDT |
86,517,454.3918 |
0.0524 USDT |
0.0392 USDT |
0.0408 USDT |
0.0392 USDT |
| 2024-12-01 |
0.0544 USDT |
48,865,588.8733 |
0.0540 USDT |
0.0505 USDT |
0.0516 USDT |
0.0535 USDT |
| 2024-11-30 |
0.0490 USDT |
43,631,797.6934 |
0.0488 USDT |
0.0478 USDT |
0.0486 USDT |
0.0493 USDT |
| 2024-11-29 |
0.0545 USDT |
35,591,922.9106 |
0.0592 USDT |
0.0462 USDT |
0.0478 USDT |
0.0474 USDT |
| 2024-11-28 |
0.0444 USDT |
64,903,878.8402 |
0.0447 USDT |
0.0410 USDT |
0.0432 USDT |
0.0522 USDT |
| 2024-11-27 |
0.0373 USDT |
111,021,418.2247 |
0.0356 USDT |
0.0290 USDT |
0.0332 USDT |
0.0444 USDT |
| 2024-11-26 |
0.0281 USDT |
154,133,947.5063 |
0.0264 USDT |
0.0250 USDT |
0.0252 USDT |
0.0327 USDT |
| 2024-11-25 |
0.0280 USDT |
149,518,486.4654 |
0.0291 USDT |
0.0258 USDT |
0.0261 USDT |
0.0263 USDT |
| 2024-11-24 |
0.0143 USDT |
206,460,861.9534 |
0.0138 USDT |
0.0138 USDT |
0.0139 USDT |
0.0153 USDT |
| 2024-11-23 |
0.0136 USDT |
206,080,870.3223 |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0137 USDT |
| 2024-11-22 |
0.0127 USDT |
311,690,284.6118 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0131 USDT |
| 2024-11-21 |
0.0123 USDT |
152,333,144.7021 |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0124 USDT |
| 2024-11-20 |
0.0119 USDT |
238,886,061.5085 |
0.0126 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-11-19 |
0.0127 USDT |
300,330,937.0121 |
0.0129 USDT |
0.0126 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-11-18 |
0.0128 USDT |
233,221,047.2243 |
0.0130 USDT |
0.0126 USDT |
0.0127 USDT |
0.0130 USDT |
| 2024-11-17 |
0.0131 USDT |
130,677,581.7662 |
0.0133 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
| 2024-11-16 |
0.0131 USDT |
148,254,426.5145 |
0.0131 USDT |
0.0130 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-11-15 |
0.0130 USDT |
283,982,034.5085 |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0132 USDT |
| 2024-11-14 |
0.0130 USDT |
306,010,942.4884 |
0.0131 USDT |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
| 2024-11-13 |
0.0121 USDT |
115,252,295.0913 |
0.0121 USDT |
0.0119 USDT |
0.0120 USDT |
0.0122 USDT |
| 2024-11-12 |
0.0122 USDT |
293,135,177.9349 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-11-11 |
0.0118 USDT |
354,920,687.3489 |
0.0116 USDT |
0.0116 USDT |
0.0117 USDT |
0.0120 USDT |
| 2024-11-10 |
0.0115 USDT |
263,890,544.6328 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0116 USDT |
| 2024-11-09 |
0.0108 USDT |
297,308,828.3495 |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2024-11-08 |
0.0104 USDT |
236,446,189.2088 |
0.0104 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-11-07 |
0.0108 USDT |
152,354,967.4254 |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-11-06 |
0.0109 USDT |
250,129,110.6143 |
0.0110 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2024-11-05 |
0.0106 USDT |
217,825,888.6649 |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0112 USDT |
| 2024-11-04 |
0.0107 USDT |
205,772,738.5580 |
0.0106 USDT |
0.0104 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-11-03 |
0.0107 USDT |
245,178,562.0116 |
0.0108 USDT |
0.0105 USDT |
0.0106 USDT |
0.0107 USDT |
| 2024-11-02 |
0.0111 USDT |
211,054,248.9482 |
0.0113 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-11-01 |
0.0111 USDT |
245,959,962.2107 |
0.0110 USDT |
0.0109 USDT |
0.0109 USDT |
0.0113 USDT |
| 2024-10-31 |
0.0108 USDT |
195,960,970.8916 |
0.0110 USDT |
0.0105 USDT |
0.0106 USDT |
0.0108 USDT |
| 2024-10-30 |
0.0114 USDT |
183,026,822.9768 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0116 USDT |
| 2024-10-29 |
0.0113 USDT |
204,509,719.0314 |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-10-28 |
0.0111 USDT |
232,384,222.1051 |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0112 USDT |
| 2024-10-27 |
0.0108 USDT |
209,667,548.3381 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0110 USDT |
| 2024-10-26 |
0.0108 USDT |
291,445,522.2529 |
0.0113 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2024-10-25 |
0.0114 USDT |
160,959,999.7409 |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0113 USDT |
| 2024-10-24 |
0.0109 USDT |
257,855,655.6585 |
0.0110 USDT |
0.0108 USDT |
0.0109 USDT |
0.0111 USDT |
| 2024-10-23 |
0.0109 USDT |
155,059,157.8366 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-10-22 |
0.0109 USDT |
250,896,212.2200 |
0.0110 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-10-21 |
0.0111 USDT |
165,229,336.7008 |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-10-20 |
0.0109 USDT |
76,833,986.4958 |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-10-19 |
0.0110 USDT |
173,025,015.2668 |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |