Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.0564 USDT |
1,994,643.2305 |
0.0592 USDT |
0.0545 USDT |
0.0555 USDT |
0.0572 USDT |
| 2023-08-15 |
0.0575 USDT |
2,087,939.7832 |
0.0605 USDT |
0.0554 USDT |
0.0576 USDT |
0.0590 USDT |
| 2023-08-14 |
0.0603 USDT |
1,579,090.2198 |
0.0591 USDT |
0.0589 USDT |
0.0596 USDT |
0.0606 USDT |
| 2023-08-13 |
0.0598 USDT |
1,995,368.4611 |
0.0576 USDT |
0.0573 USDT |
0.0576 USDT |
0.0604 USDT |
| 2023-08-12 |
0.0599 USDT |
4,039,042.0931 |
0.0568 USDT |
0.0563 USDT |
0.0578 USDT |
0.0577 USDT |
| 2023-08-11 |
0.0560 USDT |
3,456,664.7142 |
0.0536 USDT |
0.0532 USDT |
0.0542 USDT |
0.0568 USDT |
| 2023-08-10 |
0.0525 USDT |
1,746,343.8700 |
0.0514 USDT |
0.0506 USDT |
0.0509 USDT |
0.0536 USDT |
| 2023-08-09 |
0.0520 USDT |
1,489,201.5631 |
0.0527 USDT |
0.0496 USDT |
0.0513 USDT |
0.0512 USDT |
| 2023-08-08 |
0.0522 USDT |
1,454,605.3096 |
0.0529 USDT |
0.0511 USDT |
0.0514 USDT |
0.0529 USDT |
| 2023-08-07 |
0.0519 USDT |
3,440,091.1310 |
0.0499 USDT |
0.0487 USDT |
0.0503 USDT |
0.0523 USDT |
| 2023-08-06 |
0.0500 USDT |
2,277,955.0063 |
0.0488 USDT |
0.0483 USDT |
0.0488 USDT |
0.0501 USDT |
| 2023-08-05 |
0.0487 USDT |
1,875,425.5940 |
0.0505 USDT |
0.0480 USDT |
0.0485 USDT |
0.0488 USDT |
| 2023-08-04 |
0.0502 USDT |
1,395,861.9656 |
0.0492 USDT |
0.0490 USDT |
0.0494 USDT |
0.0514 USDT |
| 2023-08-03 |
0.0506 USDT |
1,617,720.6400 |
0.0512 USDT |
0.0492 USDT |
0.0496 USDT |
0.0492 USDT |
| 2023-08-02 |
0.0528 USDT |
3,150,340.7078 |
0.0546 USDT |
0.0511 USDT |
0.0515 USDT |
0.0513 USDT |
| 2023-08-01 |
0.0541 USDT |
2,982,771.3000 |
0.0540 USDT |
0.0524 USDT |
0.0538 USDT |
0.0534 USDT |
| 2023-07-31 |
0.0564 USDT |
5,323,469.6600 |
0.0548 USDT |
0.0536 USDT |
0.0540 USDT |
0.0539 USDT |
| 2023-07-30 |
0.0548 USDT |
8,025,060.8591 |
0.0522 USDT |
0.0519 USDT |
0.0525 USDT |
0.0546 USDT |
| 2023-07-29 |
0.0525 USDT |
4,378,392.0278 |
0.0536 USDT |
0.0510 USDT |
0.0517 USDT |
0.0520 USDT |
| 2023-07-28 |
0.0540 USDT |
7,433,844.1938 |
0.0509 USDT |
0.0506 USDT |
0.0534 USDT |
0.0539 USDT |
| 2023-07-27 |
0.0508 USDT |
7,815,400.6203 |
0.0501 USDT |
0.0483 USDT |
0.0495 USDT |
0.0511 USDT |
| 2023-07-26 |
0.0460 USDT |
7,010,720.8326 |
0.0450 USDT |
0.0435 USDT |
0.0439 USDT |
0.0487 USDT |
| 2023-07-25 |
0.0449 USDT |
9,722,746.7545 |
0.0420 USDT |
0.0416 USDT |
0.0418 USDT |
0.0455 USDT |
| 2023-07-24 |
0.0435 USDT |
4,970,791.8439 |
0.0450 USDT |
0.0420 USDT |
0.0424 USDT |
0.0420 USDT |
| 2023-07-23 |
0.0447 USDT |
5,002,033.0846 |
0.0443 USDT |
0.0441 USDT |
0.0444 USDT |
0.0449 USDT |
| 2023-07-22 |
0.0444 USDT |
3,941,311.6360 |
0.0446 USDT |
0.0437 USDT |
0.0441 USDT |
0.0443 USDT |
| 2023-07-21 |
0.0440 USDT |
4,661,681.1551 |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0447 USDT |
| 2023-07-20 |
0.0435 USDT |
7,299,712.4509 |
0.0425 USDT |
0.0423 USDT |
0.0427 USDT |
0.0434 USDT |
| 2023-07-19 |
0.0428 USDT |
6,847,862.7076 |
0.0426 USDT |
0.0420 USDT |
0.0425 USDT |
0.0426 USDT |
| 2023-07-18 |
0.0428 USDT |
5,431,544.2597 |
0.0432 USDT |
0.0417 USDT |
0.0424 USDT |
0.0427 USDT |
| 2023-07-17 |
0.0422 USDT |
5,238,900.1464 |
0.0417 USDT |
0.0411 USDT |
0.0419 USDT |
0.0418 USDT |
| 2023-07-16 |
0.0429 USDT |
4,756,910.6800 |
0.0437 USDT |
0.0418 USDT |
0.0421 USDT |
0.0421 USDT |
| 2023-07-15 |
0.0440 USDT |
5,094,852.4188 |
0.0444 USDT |
0.0434 USDT |
0.0436 USDT |
0.0437 USDT |
| 2023-07-14 |
0.0456 USDT |
4,217,946.5095 |
0.0458 USDT |
0.0429 USDT |
0.0451 USDT |
0.0433 USDT |
| 2023-07-13 |
0.0433 USDT |
4,202,436.6505 |
0.0426 USDT |
0.0418 USDT |
0.0421 USDT |
0.0450 USDT |
| 2023-07-12 |
0.0428 USDT |
3,026,687.9471 |
0.0425 USDT |
0.0424 USDT |
0.0427 USDT |
0.0426 USDT |
| 2023-07-11 |
0.0425 USDT |
2,840,929.3646 |
0.0424 USDT |
0.0419 USDT |
0.0423 USDT |
0.0421 USDT |
| 2023-07-10 |
0.0420 USDT |
3,354,148.0426 |
0.0419 USDT |
0.0402 USDT |
0.0417 USDT |
0.0429 USDT |
| 2023-07-09 |
0.0423 USDT |
2,672,603.4406 |
0.0429 USDT |
0.0416 USDT |
0.0419 USDT |
0.0418 USDT |
| 2023-07-08 |
0.0428 USDT |
2,289,253.0899 |
0.0427 USDT |
0.0421 USDT |
0.0425 USDT |
0.0422 USDT |
| 2023-07-07 |
0.0427 USDT |
2,782,444.1883 |
0.0424 USDT |
0.0420 USDT |
0.0426 USDT |
0.0426 USDT |
| 2023-07-06 |
0.0443 USDT |
2,832,963.0502 |
0.0442 USDT |
0.0417 USDT |
0.0437 USDT |
0.0437 USDT |
| 2023-07-05 |
0.0447 USDT |
3,460,683.4859 |
0.0451 USDT |
0.0434 USDT |
0.0438 USDT |
0.0438 USDT |
| 2023-07-04 |
0.0454 USDT |
3,245,525.7164 |
0.0459 USDT |
0.0446 USDT |
0.0451 USDT |
0.0451 USDT |
| 2023-07-03 |
0.0452 USDT |
2,799,961.8800 |
0.0444 USDT |
0.0443 USDT |
0.0446 USDT |
0.0459 USDT |
| 2023-07-02 |
0.0436 USDT |
3,413,810.8497 |
0.0444 USDT |
0.0427 USDT |
0.0433 USDT |
0.0444 USDT |
| 2023-07-01 |
0.0442 USDT |
2,910,319.9900 |
0.0440 USDT |
0.0435 USDT |
0.0439 USDT |
0.0442 USDT |
| 2023-06-30 |
0.0440 USDT |
4,907,474.6255 |
0.0438 USDT |
0.0413 USDT |
0.0431 USDT |
0.0436 USDT |
| 2023-06-29 |
0.0448 USDT |
2,647,678.7574 |
0.0442 USDT |
0.0437 USDT |
0.0440 USDT |
0.0440 USDT |
| 2023-06-28 |
0.0460 USDT |
3,783,033.1490 |
0.0475 USDT |
0.0434 USDT |
0.0445 USDT |
0.0444 USDT |