Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0613 USDT |
4,381,345.6540 |
0.0612 USDT |
0.0593 USDT |
0.0607 USDT |
0.0623 USDT |
| 2023-04-02 |
0.0630 USDT |
2,333,101.9930 |
0.0645 USDT |
0.0603 USDT |
0.0607 USDT |
0.0607 USDT |
| 2023-04-01 |
0.0638 USDT |
2,924,627.3104 |
0.0630 USDT |
0.0628 USDT |
0.0634 USDT |
0.0638 USDT |
| 2023-03-31 |
0.0626 USDT |
2,752,208.3466 |
0.0632 USDT |
0.0617 USDT |
0.0620 USDT |
0.0631 USDT |
| 2023-03-30 |
0.0632 USDT |
2,200,680.8300 |
0.0646 USDT |
0.0616 USDT |
0.0624 USDT |
0.0633 USDT |
| 2023-03-29 |
0.0636 USDT |
1,577,434.3522 |
0.0614 USDT |
0.0612 USDT |
0.0622 USDT |
0.0652 USDT |
| 2023-03-28 |
0.0589 USDT |
1,258,516.9628 |
0.0606 USDT |
0.0579 USDT |
0.0584 USDT |
0.0602 USDT |
| 2023-03-27 |
0.0608 USDT |
3,318,539.9558 |
0.0622 USDT |
0.0576 USDT |
0.0593 USDT |
0.0595 USDT |
| 2023-03-26 |
0.0614 USDT |
3,343,747.8126 |
0.0609 USDT |
0.0604 USDT |
0.0612 USDT |
0.0613 USDT |
| 2023-03-25 |
0.0618 USDT |
3,686,258.2558 |
0.0622 USDT |
0.0596 USDT |
0.0606 USDT |
0.0609 USDT |
| 2023-03-24 |
0.0635 USDT |
3,340,663.4472 |
0.0653 USDT |
0.0601 USDT |
0.0613 USDT |
0.0620 USDT |
| 2023-03-23 |
0.0639 USDT |
4,172,194.7293 |
0.0638 USDT |
0.0623 USDT |
0.0631 USDT |
0.0648 USDT |
| 2023-03-22 |
0.0676 USDT |
4,531,639.7507 |
0.0690 USDT |
0.0627 USDT |
0.0643 USDT |
0.0643 USDT |
| 2023-03-21 |
0.0671 USDT |
5,163,648.7423 |
0.0656 USDT |
0.0637 USDT |
0.0648 USDT |
0.0684 USDT |
| 2023-03-20 |
0.0684 USDT |
4,092,608.0076 |
0.0701 USDT |
0.0650 USDT |
0.0662 USDT |
0.0663 USDT |
| 2023-03-19 |
0.0712 USDT |
3,689,626.7400 |
0.0707 USDT |
0.0693 USDT |
0.0707 USDT |
0.0702 USDT |
| 2023-03-18 |
0.0714 USDT |
4,501,094.1508 |
0.0693 USDT |
0.0669 USDT |
0.0694 USDT |
0.0711 USDT |
| 2023-03-17 |
0.0660 USDT |
3,132,200.8684 |
0.0649 USDT |
0.0634 USDT |
0.0649 USDT |
0.0661 USDT |
| 2023-03-16 |
0.0635 USDT |
3,981,092.8756 |
0.0616 USDT |
0.0606 USDT |
0.0614 USDT |
0.0650 USDT |
| 2023-03-15 |
0.0653 USDT |
3,467,021.4110 |
0.0675 USDT |
0.0594 USDT |
0.0612 USDT |
0.0617 USDT |
| 2023-03-14 |
0.0661 USDT |
4,023,449.0455 |
0.0656 USDT |
0.0629 USDT |
0.0638 USDT |
0.0670 USDT |
| 2023-03-13 |
0.0619 USDT |
3,783,405.5040 |
0.0607 USDT |
0.0586 USDT |
0.0598 USDT |
0.0640 USDT |
| 2023-03-12 |
0.0559 USDT |
4,424,944.8568 |
0.0548 USDT |
0.0536 USDT |
0.0544 USDT |
0.0601 USDT |
| 2023-03-11 |
0.0545 USDT |
4,056,147.8416 |
0.0577 USDT |
0.0516 USDT |
0.0523 USDT |
0.0546 USDT |
| 2023-03-10 |
0.0560 USDT |
4,300,824.2968 |
0.0570 USDT |
0.0524 USDT |
0.0545 USDT |
0.0576 USDT |
| 2023-03-09 |
0.0615 USDT |
3,216,029.7160 |
0.0605 USDT |
0.0588 USDT |
0.0608 USDT |
0.0590 USDT |
| 2023-03-08 |
0.0646 USDT |
3,914,867.3024 |
0.0656 USDT |
0.0615 USDT |
0.0622 USDT |
0.0621 USDT |
| 2023-03-07 |
0.0661 USDT |
4,390,335.1216 |
0.0682 USDT |
0.0620 USDT |
0.0640 USDT |
0.0637 USDT |
| 2023-03-06 |
0.0657 USDT |
3,429,159.9353 |
0.0667 USDT |
0.0638 USDT |
0.0642 USDT |
0.0673 USDT |
| 2023-03-05 |
0.0678 USDT |
3,403,595.2681 |
0.0670 USDT |
0.0663 USDT |
0.0670 USDT |
0.0669 USDT |
| 2023-03-04 |
0.0689 USDT |
3,716,308.4351 |
0.0697 USDT |
0.0661 USDT |
0.0673 USDT |
0.0661 USDT |
| 2023-03-03 |
0.0697 USDT |
5,292,389.0363 |
0.0768 USDT |
0.0664 USDT |
0.0685 USDT |
0.0689 USDT |
| 2023-03-02 |
0.0770 USDT |
3,944,035.3726 |
0.0813 USDT |
0.0736 USDT |
0.0745 USDT |
0.0749 USDT |
| 2023-03-01 |
0.0779 USDT |
4,250,274.5906 |
0.0751 USDT |
0.0742 USDT |
0.0751 USDT |
0.0802 USDT |
| 2023-02-28 |
0.0791 USDT |
4,958,454.4171 |
0.0800 USDT |
0.0763 USDT |
0.0773 USDT |
0.0768 USDT |
| 2023-02-27 |
0.0794 USDT |
3,916,133.9961 |
0.0816 USDT |
0.0776 USDT |
0.0790 USDT |
0.0794 USDT |
| 2023-02-26 |
0.0800 USDT |
2,948,713.0225 |
0.0781 USDT |
0.0771 USDT |
0.0781 USDT |
0.0811 USDT |
| 2023-02-25 |
0.0779 USDT |
3,040,835.6916 |
0.0802 USDT |
0.0725 USDT |
0.0752 USDT |
0.0785 USDT |
| 2023-02-24 |
0.0843 USDT |
5,875,816.1938 |
0.0898 USDT |
0.0771 USDT |
0.0805 USDT |
0.0802 USDT |
| 2023-02-23 |
0.0887 USDT |
5,101,263.7408 |
0.0897 USDT |
0.0852 USDT |
0.0865 USDT |
0.0867 USDT |
| 2023-02-22 |
0.0893 USDT |
5,484,033.2109 |
0.0925 USDT |
0.0839 USDT |
0.0862 USDT |
0.0865 USDT |
| 2023-02-21 |
0.0942 USDT |
3,203,373.2502 |
0.0975 USDT |
0.0892 USDT |
0.0914 USDT |
0.0913 USDT |
| 2023-02-20 |
0.0999 USDT |
2,596,570.6379 |
0.1026 USDT |
0.0943 USDT |
0.0990 USDT |
0.0963 USDT |
| 2023-02-19 |
0.1071 USDT |
3,634,670.5153 |
0.1044 USDT |
0.1003 USDT |
0.1027 USDT |
0.1032 USDT |
| 2023-02-18 |
0.1052 USDT |
3,870,462.2712 |
0.1047 USDT |
0.1015 USDT |
0.1030 USDT |
0.1051 USDT |
| 2023-02-17 |
0.1062 USDT |
11,444,116.5180 |
0.0896 USDT |
0.0869 USDT |
0.0926 USDT |
0.1051 USDT |
| 2023-02-16 |
0.0967 USDT |
5,111,812.8136 |
0.0967 USDT |
0.0869 USDT |
0.0935 USDT |
0.0933 USDT |
| 2023-02-15 |
0.0925 USDT |
8,103,028.8478 |
0.0791 USDT |
0.0785 USDT |
0.0803 USDT |
0.0952 USDT |
| 2023-02-14 |
0.0792 USDT |
3,773,866.3669 |
0.0765 USDT |
0.0724 USDT |
0.0779 USDT |
0.0785 USDT |
| 2023-02-13 |
0.0772 USDT |
5,184,255.0998 |
0.0750 USDT |
0.0720 USDT |
0.0741 USDT |
0.0747 USDT |