Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0395 USDT |
120,566.3948 |
0.0402 USDT |
0.0389 USDT |
0.0392 USDT |
0.0396 USDT |
| 2022-12-23 |
0.0404 USDT |
208,489.2036 |
0.0407 USDT |
0.0396 USDT |
0.0400 USDT |
0.0405 USDT |
| 2022-12-22 |
0.0403 USDT |
300,749.3948 |
0.0399 USDT |
0.0396 USDT |
0.0396 USDT |
0.0407 USDT |
| 2022-12-21 |
0.0392 USDT |
351,265.0144 |
0.0394 USDT |
0.0385 USDT |
0.0385 USDT |
0.0399 USDT |
| 2022-12-20 |
0.0391 USDT |
526,400.5015 |
0.0379 USDT |
0.0377 USDT |
0.0379 USDT |
0.0395 USDT |
| 2022-12-19 |
0.0385 USDT |
211,557.9725 |
0.0386 USDT |
0.0376 USDT |
0.0377 USDT |
0.0377 USDT |
| 2022-12-18 |
0.0385 USDT |
182,352.4483 |
0.0385 USDT |
0.0380 USDT |
0.0384 USDT |
0.0387 USDT |
| 2022-12-17 |
0.0382 USDT |
593,252.2921 |
0.0382 USDT |
0.0357 USDT |
0.0380 USDT |
0.0382 USDT |
| 2022-12-16 |
0.0400 USDT |
312,000.1100 |
0.0410 USDT |
0.0376 USDT |
0.0382 USDT |
0.0382 USDT |
| 2022-12-15 |
0.0411 USDT |
142,277.3222 |
0.0419 USDT |
0.0401 USDT |
0.0401 USDT |
0.0407 USDT |
| 2022-12-14 |
0.0418 USDT |
103,135.2742 |
0.0419 USDT |
0.0410 USDT |
0.0414 USDT |
0.0415 USDT |
| 2022-12-13 |
0.0419 USDT |
394,102.5824 |
0.0416 USDT |
0.0411 USDT |
0.0411 USDT |
0.0425 USDT |
| 2022-12-12 |
0.0418 USDT |
391,981.7179 |
0.0430 USDT |
0.0408 USDT |
0.0411 USDT |
0.0411 USDT |
| 2022-12-11 |
0.0433 USDT |
241,129.1574 |
0.0436 USDT |
0.0427 USDT |
0.0430 USDT |
0.0430 USDT |
| 2022-12-10 |
0.0434 USDT |
152,616.3830 |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0440 USDT |
| 2022-12-09 |
0.0433 USDT |
178,624.5679 |
0.0435 USDT |
0.0426 USDT |
0.0428 USDT |
0.0428 USDT |