Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |