Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0795 USDT |
3,249,671.4025 |
0.0798 USDT |
0.0742 USDT |
0.0751 USDT |
0.0742 USDT |
| 2023-02-11 |
0.0772 USDT |
3,951,848.4518 |
0.0758 USDT |
0.0720 USDT |
0.0742 USDT |
0.0798 USDT |
| 2023-02-10 |
0.0734 USDT |
4,175,111.5766 |
0.0773 USDT |
0.0706 USDT |
0.0714 USDT |
0.0750 USDT |
| 2023-02-09 |
0.0867 USDT |
25,957,302.2613 |
0.0683 USDT |
0.0683 USDT |
0.0737 USDT |
0.0755 USDT |
| 2023-02-08 |
0.0635 USDT |
5,722,564.3804 |
0.0648 USDT |
0.0595 USDT |
0.0624 USDT |
0.0629 USDT |
| 2023-02-07 |
0.0614 USDT |
7,683,696.0192 |
0.0552 USDT |
0.0551 USDT |
0.0560 USDT |
0.0646 USDT |
| 2023-02-06 |
0.0548 USDT |
5,124,123.4475 |
0.0539 USDT |
0.0514 USDT |
0.0535 USDT |
0.0579 USDT |
| 2023-02-05 |
0.0553 USDT |
4,873,982.1907 |
0.0566 USDT |
0.0531 USDT |
0.0541 USDT |
0.0543 USDT |
| 2023-02-04 |
0.0574 USDT |
4,144,876.8416 |
0.0598 USDT |
0.0560 USDT |
0.0568 USDT |
0.0570 USDT |
| 2023-02-03 |
0.0583 USDT |
4,161,232.7642 |
0.0581 USDT |
0.0562 USDT |
0.0580 USDT |
0.0589 USDT |
| 2023-02-02 |
0.0608 USDT |
4,490,214.0094 |
0.0596 USDT |
0.0588 USDT |
0.0605 USDT |
0.0610 USDT |
| 2023-02-01 |
0.0594 USDT |
7,200,686.3993 |
0.0586 USDT |
0.0556 USDT |
0.0569 USDT |
0.0595 USDT |
| 2023-01-31 |
0.0563 USDT |
6,267,601.9696 |
0.0536 USDT |
0.0530 USDT |
0.0536 USDT |
0.0591 USDT |
| 2023-01-30 |
0.0551 USDT |
4,513,067.4637 |
0.0574 USDT |
0.0526 USDT |
0.0538 USDT |
0.0537 USDT |
| 2023-01-29 |
0.0565 USDT |
4,289,215.4840 |
0.0546 USDT |
0.0538 USDT |
0.0547 USDT |
0.0576 USDT |
| 2023-01-28 |
0.0549 USDT |
4,967,563.2510 |
0.0547 USDT |
0.0533 USDT |
0.0542 USDT |
0.0552 USDT |
| 2023-01-27 |
0.0546 USDT |
10,832,548.7985 |
0.0502 USDT |
0.0491 USDT |
0.0507 USDT |
0.0550 USDT |
| 2023-01-26 |
0.0494 USDT |
5,241,743.7585 |
0.0492 USDT |
0.0479 USDT |
0.0487 USDT |
0.0499 USDT |
| 2023-01-25 |
0.0481 USDT |
4,086,629.4158 |
0.0480 USDT |
0.0467 USDT |
0.0472 USDT |
0.0470 USDT |
| 2023-01-24 |
0.0505 USDT |
5,186,057.5798 |
0.0511 USDT |
0.0482 USDT |
0.0490 USDT |
0.0484 USDT |
| 2023-01-23 |
0.0517 USDT |
6,218,555.7604 |
0.0506 USDT |
0.0498 USDT |
0.0508 USDT |
0.0513 USDT |
| 2023-01-22 |
0.0509 USDT |
8,304,169.9598 |
0.0471 USDT |
0.0471 USDT |
0.0482 USDT |
0.0533 USDT |
| 2023-01-21 |
0.0463 USDT |
6,529,774.8510 |
0.0441 USDT |
0.0438 USDT |
0.0446 USDT |
0.0485 USDT |
| 2023-01-20 |
0.0425 USDT |
5,564,797.9528 |
0.0422 USDT |
0.0413 USDT |
0.0419 USDT |
0.0441 USDT |
| 2023-01-19 |
0.0417 USDT |
5,575,764.3255 |
0.0415 USDT |
0.0405 USDT |
0.0412 USDT |
0.0421 USDT |
| 2023-01-18 |
0.0433 USDT |
5,991,365.7966 |
0.0427 USDT |
0.0411 USDT |
0.0420 USDT |
0.0420 USDT |
| 2023-01-17 |
0.0435 USDT |
5,175,411.1082 |
0.0442 USDT |
0.0420 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-01-16 |
0.0444 USDT |
4,999,254.4365 |
0.0445 USDT |
0.0428 USDT |
0.0437 USDT |
0.0440 USDT |
| 2023-01-15 |
0.0442 USDT |
5,764,069.2552 |
0.0451 USDT |
0.0431 USDT |
0.0435 USDT |
0.0447 USDT |
| 2023-01-14 |
0.0441 USDT |
6,684,943.2271 |
0.0425 USDT |
0.0424 USDT |
0.0434 USDT |
0.0458 USDT |
| 2023-01-13 |
0.0418 USDT |
4,700,862.8600 |
0.0418 USDT |
0.0412 USDT |
0.0416 USDT |
0.0418 USDT |
| 2023-01-12 |
0.0414 USDT |
6,149,156.6928 |
0.0419 USDT |
0.0402 USDT |
0.0411 USDT |
0.0418 USDT |
| 2023-01-11 |
0.0415 USDT |
4,173,154.3300 |
0.0418 USDT |
0.0401 USDT |
0.0410 USDT |
0.0408 USDT |
| 2023-01-10 |
0.0415 USDT |
6,057,987.4538 |
0.0412 USDT |
0.0405 USDT |
0.0412 USDT |
0.0419 USDT |
| 2023-01-09 |
0.0417 USDT |
6,569,721.9858 |
0.0406 USDT |
0.0406 USDT |
0.0407 USDT |
0.0418 USDT |
| 2023-01-08 |
0.0403 USDT |
5,609,252.8326 |
0.0406 USDT |
0.0396 USDT |
0.0400 USDT |
0.0404 USDT |
| 2023-01-07 |
0.0402 USDT |
5,798,641.1370 |
0.0402 USDT |
0.0394 USDT |
0.0398 USDT |
0.0406 USDT |
| 2023-01-06 |
0.0394 USDT |
5,362,748.7421 |
0.0387 USDT |
0.0383 USDT |
0.0391 USDT |
0.0400 USDT |
| 2023-01-05 |
0.0393 USDT |
17,583,828.9837 |
0.0393 USDT |
0.0385 USDT |
0.0389 USDT |
0.0388 USDT |
| 2023-01-04 |
0.0397 USDT |
28,346,679.6871 |
0.0389 USDT |
0.0389 USDT |
0.0390 USDT |
0.0393 USDT |
| 2023-01-03 |
0.0390 USDT |
30,081,304.4039 |
0.0392 USDT |
0.0388 USDT |
0.0389 USDT |
0.0389 USDT |
| 2023-01-02 |
0.0397 USDT |
27,288,062.4482 |
0.0393 USDT |
0.0390 USDT |
0.0393 USDT |
0.0397 USDT |
| 2023-01-01 |
0.0387 USDT |
30,767,997.2201 |
0.0384 USDT |
0.0382 USDT |
0.0384 USDT |
0.0395 USDT |
| 2022-12-31 |
0.0382 USDT |
31,563,027.7968 |
0.0382 USDT |
0.0350 USDT |
0.0379 USDT |
0.0386 USDT |
| 2022-12-30 |
0.0382 USDT |
14,327,522.7879 |
0.0386 USDT |
0.0373 USDT |
0.0378 USDT |
0.0384 USDT |
| 2022-12-29 |
0.0384 USDT |
412,853.8770 |
0.0375 USDT |
0.0375 USDT |
0.0375 USDT |
0.0379 USDT |
| 2022-12-28 |
0.0378 USDT |
235,146.1352 |
0.0385 USDT |
0.0373 USDT |
0.0375 USDT |
0.0378 USDT |
| 2022-12-27 |
0.0390 USDT |
202,383.9935 |
0.0390 USDT |
0.0381 USDT |
0.0383 USDT |
0.0383 USDT |
| 2022-12-26 |
0.0388 USDT |
191,296.5361 |
0.0389 USDT |
0.0381 USDT |
0.0384 USDT |
0.0385 USDT |
| 2022-12-25 |
0.0389 USDT |
152,195.6133 |
0.0395 USDT |
0.0382 USDT |
0.0385 USDT |
0.0385 USDT |