Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-06 |
0.0895 USDT |
1,690,977.6369 |
0.0868 USDT |
0.0820 USDT |
0.0883 USDT |
0.0908 USDT |
| 2024-12-05 |
0.0879 USDT |
1,571,528.0310 |
0.0915 USDT |
0.0860 USDT |
0.0879 USDT |
0.0882 USDT |
| 2024-12-04 |
0.0905 USDT |
3,458,203.2225 |
0.0891 USDT |
0.0859 USDT |
0.0885 USDT |
0.0921 USDT |
| 2024-12-03 |
0.0841 USDT |
1,549,525.1149 |
0.0810 USDT |
0.0803 USDT |
0.0827 USDT |
0.0856 USDT |
| 2024-12-02 |
0.0800 USDT |
2,364,098.4466 |
0.0827 USDT |
0.0758 USDT |
0.0774 USDT |
0.0780 USDT |
| 2024-12-01 |
0.0824 USDT |
1,510,531.2860 |
0.0836 USDT |
0.0797 USDT |
0.0811 USDT |
0.0850 USDT |
| 2024-11-30 |
0.0801 USDT |
1,296,465.7544 |
0.0808 USDT |
0.0785 USDT |
0.0795 USDT |
0.0799 USDT |
| 2024-11-29 |
0.0787 USDT |
2,154,098.1223 |
0.0798 USDT |
0.0766 USDT |
0.0777 USDT |
0.0802 USDT |
| 2024-11-28 |
0.0804 USDT |
2,485,187.3089 |
0.0814 USDT |
0.0776 USDT |
0.0789 USDT |
0.0797 USDT |
| 2024-11-27 |
0.0785 USDT |
1,865,346.5292 |
0.0785 USDT |
0.0763 USDT |
0.0783 USDT |
0.0805 USDT |
| 2024-11-26 |
0.0778 USDT |
2,091,590.4496 |
0.0762 USDT |
0.0734 USDT |
0.0755 USDT |
0.0762 USDT |
| 2024-11-25 |
0.0780 USDT |
2,312,523.9291 |
0.0776 USDT |
0.0743 USDT |
0.0768 USDT |
0.0772 USDT |
| 2024-11-24 |
0.0773 USDT |
2,714,641.8189 |
0.0767 USDT |
0.0707 USDT |
0.0739 USDT |
0.0752 USDT |
| 2024-11-23 |
0.0711 USDT |
2,240,286.3955 |
0.0684 USDT |
0.0672 USDT |
0.0690 USDT |
0.0776 USDT |
| 2024-11-22 |
0.0655 USDT |
2,273,855.5026 |
0.0658 USDT |
0.0637 USDT |
0.0651 USDT |
0.0657 USDT |
| 2024-11-21 |
0.0644 USDT |
2,955,025.9771 |
0.0636 USDT |
0.0614 USDT |
0.0632 USDT |
0.0656 USDT |
| 2024-11-20 |
0.0664 USDT |
1,795,239.2283 |
0.0664 USDT |
0.0637 USDT |
0.0652 USDT |
0.0667 USDT |
| 2024-11-19 |
0.0677 USDT |
2,396,119.6574 |
0.0682 USDT |
0.0641 USDT |
0.0659 USDT |
0.0650 USDT |
| 2024-11-18 |
0.0661 USDT |
1,628,356.9380 |
0.0633 USDT |
0.0626 USDT |
0.0644 USDT |
0.0663 USDT |
| 2024-11-17 |
0.0652 USDT |
2,657,260.4162 |
0.0643 USDT |
0.0608 USDT |
0.0626 USDT |
0.0639 USDT |
| 2024-11-16 |
0.0611 USDT |
2,643,769.7134 |
0.0594 USDT |
0.0589 USDT |
0.0598 USDT |
0.0640 USDT |
| 2024-11-15 |
0.0566 USDT |
2,884,363.9527 |
0.0562 USDT |
0.0548 USDT |
0.0560 USDT |
0.0573 USDT |
| 2024-11-14 |
0.0585 USDT |
2,171,520.5977 |
0.0588 USDT |
0.0573 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-11-13 |
0.0587 USDT |
3,053,122.5960 |
0.0612 USDT |
0.0564 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-11-12 |
0.0626 USDT |
2,262,718.6224 |
0.0640 USDT |
0.0574 USDT |
0.0612 USDT |
0.0609 USDT |
| 2024-11-11 |
0.0616 USDT |
2,618,519.2600 |
0.0615 USDT |
0.0596 USDT |
0.0610 USDT |
0.0606 USDT |
| 2024-11-10 |
0.0602 USDT |
1,318,984.0671 |
0.0599 USDT |
0.0586 USDT |
0.0597 USDT |
0.0615 USDT |
| 2024-11-09 |
0.0582 USDT |
2,255,183.9013 |
0.0562 USDT |
0.0561 USDT |
0.0567 USDT |
0.0587 USDT |
| 2024-11-08 |
0.0558 USDT |
2,931,295.6471 |
0.0565 USDT |
0.0545 USDT |
0.0554 USDT |
0.0561 USDT |
| 2024-11-07 |
0.0568 USDT |
777,706.0393 |
0.0563 USDT |
0.0558 USDT |
0.0567 USDT |
0.0566 USDT |