Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.0530 USDT |
2,725,524.6500 |
0.0527 USDT |
0.0520 USDT |
0.0526 USDT |
0.0534 USDT |
| 2025-01-24 |
0.0535 USDT |
3,574,604.6480 |
0.0531 USDT |
0.0513 USDT |
0.0522 USDT |
0.0541 USDT |
| 2025-01-23 |
0.0530 USDT |
3,713,439.1578 |
0.0534 USDT |
0.0518 USDT |
0.0527 USDT |
0.0531 USDT |
| 2025-01-22 |
0.0548 USDT |
2,621,658.3900 |
0.0552 USDT |
0.0536 USDT |
0.0545 USDT |
0.0548 USDT |
| 2025-01-21 |
0.0536 USDT |
3,857,750.1200 |
0.0539 USDT |
0.0518 USDT |
0.0529 USDT |
0.0561 USDT |
| 2025-01-20 |
0.0551 USDT |
5,770,348.8931 |
0.0534 USDT |
0.0521 USDT |
0.0540 USDT |
0.0547 USDT |
| 2025-01-19 |
0.0577 USDT |
4,066,171.7542 |
0.0590 USDT |
0.0549 USDT |
0.0559 USDT |
0.0577 USDT |
| 2025-01-18 |
0.0634 USDT |
1,448,172.5700 |
0.0635 USDT |
0.0610 USDT |
0.0618 USDT |
0.0616 USDT |
| 2025-01-17 |
0.0626 USDT |
1,379,897.6385 |
0.0611 USDT |
0.0611 USDT |
0.0620 USDT |
0.0629 USDT |
| 2025-01-16 |
0.0621 USDT |
1,259,341.1600 |
0.0635 USDT |
0.0605 USDT |
0.0610 USDT |
0.0607 USDT |
| 2025-01-15 |
0.0596 USDT |
1,408,316.2700 |
0.0599 USDT |
0.0564 USDT |
0.0586 USDT |
0.0615 USDT |
| 2025-01-14 |
0.0587 USDT |
2,502,422.0442 |
0.0575 USDT |
0.0568 USDT |
0.0576 USDT |
0.0595 USDT |
| 2025-01-13 |
0.0563 USDT |
2,104,692.9569 |
0.0595 USDT |
0.0539 USDT |
0.0551 USDT |
0.0553 USDT |
| 2025-01-12 |
0.0611 USDT |
954,526.4900 |
0.0614 USDT |
0.0602 USDT |
0.0608 USDT |
0.0605 USDT |
| 2025-01-11 |
0.0611 USDT |
1,628,315.8636 |
0.0621 USDT |
0.0602 USDT |
0.0607 USDT |
0.0621 USDT |
| 2025-01-10 |
0.0606 USDT |
1,792,406.2400 |
0.0598 USDT |
0.0590 USDT |
0.0599 USDT |
0.0609 USDT |
| 2025-01-09 |
0.0604 USDT |
2,510,251.5900 |
0.0608 USDT |
0.0586 USDT |
0.0601 USDT |
0.0596 USDT |
| 2025-01-08 |
0.0610 USDT |
394,290.0039 |
0.0609 USDT |
0.0604 USDT |
0.0612 USDT |
0.0608 USDT |
| 2025-01-07 |
0.0667 USDT |
584,242.1200 |
0.0677 USDT |
0.0659 USDT |
0.0664 USDT |
0.0662 USDT |
| 2025-01-06 |
0.0665 USDT |
778,747.1500 |
0.0661 USDT |
0.0650 USDT |
0.0663 USDT |
0.0672 USDT |
| 2025-01-05 |
0.0655 USDT |
1,177,347.1200 |
0.0659 USDT |
0.0646 USDT |
0.0653 USDT |
0.0655 USDT |
| 2025-01-04 |
0.0657 USDT |
1,973,186.9119 |
0.0648 USDT |
0.0640 USDT |
0.0649 USDT |
0.0653 USDT |
| 2025-01-03 |
0.0617 USDT |
236,098.7200 |
0.0619 USDT |
0.0613 USDT |
0.0618 USDT |
0.0622 USDT |
| 2025-01-02 |
0.0618 USDT |
671,991.3300 |
0.0609 USDT |
0.0608 USDT |
0.0618 USDT |
0.0619 USDT |
| 2025-01-01 |
0.0590 USDT |
1,019,572.9575 |
0.0591 USDT |
0.0578 USDT |
0.0584 USDT |
0.0600 USDT |
| 2024-12-31 |
0.0599 USDT |
2,010,549.3869 |
0.0607 USDT |
0.0573 USDT |
0.0594 USDT |
0.0598 USDT |
| 2024-12-30 |
0.0625 USDT |
1,300,850.5867 |
0.0620 USDT |
0.0614 USDT |
0.0621 USDT |
0.0620 USDT |
| 2024-12-29 |
0.0640 USDT |
611,485.4600 |
0.0646 USDT |
0.0633 USDT |
0.0638 USDT |
0.0637 USDT |
| 2024-12-28 |
0.0634 USDT |
1,494,249.1977 |
0.0622 USDT |
0.0619 USDT |
0.0629 USDT |
0.0644 USDT |
| 2024-12-27 |
0.0617 USDT |
2,515,972.6900 |
0.0598 USDT |
0.0596 USDT |
0.0606 USDT |
0.0622 USDT |
| 2024-12-26 |
0.0621 USDT |
1,065,294.3388 |
0.0641 USDT |
0.0596 USDT |
0.0614 USDT |
0.0612 USDT |
| 2024-12-25 |
0.0648 USDT |
1,672,968.4499 |
0.0645 USDT |
0.0638 USDT |
0.0648 USDT |
0.0646 USDT |
| 2024-12-24 |
0.0636 USDT |
2,440,147.1665 |
0.0632 USDT |
0.0614 USDT |
0.0626 USDT |
0.0640 USDT |
| 2024-12-23 |
0.0613 USDT |
2,358,733.7797 |
0.0600 USDT |
0.0585 USDT |
0.0601 USDT |
0.0632 USDT |
| 2024-12-22 |
0.0601 USDT |
2,394,716.2755 |
0.0595 USDT |
0.0584 USDT |
0.0599 USDT |
0.0603 USDT |
| 2024-12-21 |
0.0634 USDT |
1,708,787.6746 |
0.0620 USDT |
0.0614 USDT |
0.0625 USDT |
0.0633 USDT |
| 2024-12-20 |
0.0575 USDT |
2,772,537.6965 |
0.0585 USDT |
0.0527 USDT |
0.0555 USDT |
0.0566 USDT |
| 2024-12-19 |
0.0640 USDT |
3,114,673.6418 |
0.0645 USDT |
0.0603 USDT |
0.0627 USDT |
0.0624 USDT |
| 2024-12-18 |
0.0680 USDT |
2,628,915.7220 |
0.0686 USDT |
0.0666 USDT |
0.0675 USDT |
0.0689 USDT |
| 2024-12-17 |
0.0716 USDT |
1,058,698.5028 |
0.0730 USDT |
0.0706 USDT |
0.0716 USDT |
0.0708 USDT |
| 2024-12-16 |
0.0741 USDT |
1,664,725.6267 |
0.0765 USDT |
0.0715 USDT |
0.0724 USDT |
0.0732 USDT |
| 2024-12-15 |
0.0737 USDT |
1,533,757.8249 |
0.0734 USDT |
0.0707 USDT |
0.0719 USDT |
0.0768 USDT |
| 2024-12-14 |
0.0777 USDT |
1,463,307.9798 |
0.0756 USDT |
0.0750 USDT |
0.0763 USDT |
0.0757 USDT |
| 2024-12-13 |
0.0749 USDT |
2,505,433.8768 |
0.0757 USDT |
0.0735 USDT |
0.0747 USDT |
0.0757 USDT |
| 2024-12-12 |
0.0769 USDT |
3,171,384.5024 |
0.0748 USDT |
0.0743 USDT |
0.0757 USDT |
0.0751 USDT |
| 2024-12-11 |
0.0698 USDT |
2,515,426.1974 |
0.0696 USDT |
0.0665 USDT |
0.0687 USDT |
0.0736 USDT |
| 2024-12-10 |
0.0705 USDT |
3,109,925.9887 |
0.0725 USDT |
0.0650 USDT |
0.0690 USDT |
0.0650 USDT |
| 2024-12-09 |
0.0804 USDT |
3,047,593.3554 |
0.0884 USDT |
0.0630 USDT |
0.0739 USDT |
0.0727 USDT |
| 2024-12-08 |
0.0870 USDT |
1,364,364.5142 |
0.0886 USDT |
0.0848 USDT |
0.0864 USDT |
0.0863 USDT |
| 2024-12-07 |
0.0896 USDT |
2,277,923.5822 |
0.0909 USDT |
0.0877 USDT |
0.0891 USDT |
0.0886 USDT |