Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.0435 USDT |
325,244.6196 |
0.0433 USDT |
0.0421 USDT |
0.0421 USDT |
0.0435 USDT |
| 2022-12-07 |
0.0429 USDT |
250,450.3340 |
0.0439 USDT |
0.0418 USDT |
0.0423 USDT |
0.0430 USDT |
| 2022-12-06 |
0.0434 USDT |
653,819.9311 |
0.0421 USDT |
0.0421 USDT |
0.0422 USDT |
0.0438 USDT |
| 2022-12-05 |
0.0426 USDT |
379,845.8420 |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
0.0427 USDT |
| 2022-12-04 |
0.0419 USDT |
299,509.6171 |
0.0408 USDT |
0.0406 USDT |
0.0408 USDT |
0.0422 USDT |
| 2022-12-03 |
0.0426 USDT |
354,648.8697 |
0.0416 USDT |
0.0404 USDT |
0.0408 USDT |
0.0410 USDT |
| 2022-12-02 |
0.0413 USDT |
519,733.0180 |
0.0391 USDT |
0.0389 USDT |
0.0389 USDT |
0.0409 USDT |
| 2022-12-01 |
0.0394 USDT |
208,594.7510 |
0.0398 USDT |
0.0385 USDT |
0.0389 USDT |
0.0392 USDT |
| 2022-11-30 |
0.0390 USDT |
191,721.9715 |
0.0390 USDT |
0.0380 USDT |
0.0385 USDT |
0.0394 USDT |
| 2022-11-29 |
0.0392 USDT |
315,525.4005 |
0.0384 USDT |
0.0383 USDT |
0.0384 USDT |
0.0387 USDT |
| 2022-11-28 |
0.0386 USDT |
374,993.2420 |
0.0391 USDT |
0.0374 USDT |
0.0383 USDT |
0.0384 USDT |
| 2022-11-27 |
0.0400 USDT |
215,862.7242 |
0.0403 USDT |
0.0391 USDT |
0.0397 USDT |
0.0403 USDT |
| 2022-11-26 |
0.0395 USDT |
231,531.8626 |
0.0388 USDT |
0.0388 USDT |
0.0394 USDT |
0.0399 USDT |
| 2022-11-25 |
0.0388 USDT |
184,025.0150 |
0.0398 USDT |
0.0374 USDT |
0.0381 USDT |
0.0383 USDT |
| 2022-11-24 |
0.0407 USDT |
228,310.6064 |
0.0417 USDT |
0.0392 USDT |
0.0396 USDT |
0.0397 USDT |
| 2022-11-23 |
0.0401 USDT |
354,741.9907 |
0.0389 USDT |
0.0378 USDT |
0.0383 USDT |
0.0415 USDT |
| 2022-11-22 |
0.0387 USDT |
282,329.4106 |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
0.0389 USDT |
| 2022-11-21 |
0.0377 USDT |
508,954.2333 |
0.0355 USDT |
0.0351 USDT |
0.0351 USDT |
0.0378 USDT |
| 2022-11-20 |
0.0361 USDT |
121,450.0995 |
0.0362 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-11-19 |
0.0364 USDT |
196,880.0876 |
0.0366 USDT |
0.0359 USDT |
0.0360 USDT |
0.0365 USDT |
| 2022-11-18 |
0.0363 USDT |
129,805.9826 |
0.0365 USDT |
0.0355 USDT |
0.0357 USDT |
0.0364 USDT |
| 2022-11-17 |
0.0360 USDT |
71,802.8609 |
0.0359 USDT |
0.0354 USDT |
0.0355 USDT |
0.0360 USDT |
| 2022-11-16 |
0.0363 USDT |
130,392.2588 |
0.0370 USDT |
0.0354 USDT |
0.0359 USDT |
0.0359 USDT |
| 2022-11-15 |
0.0369 USDT |
297,905.9857 |
0.0363 USDT |
0.0361 USDT |
0.0363 USDT |
0.0364 USDT |
| 2022-11-14 |
0.0366 USDT |
509,295.3239 |
0.0363 USDT |
0.0352 USDT |
0.0356 USDT |
0.0356 USDT |
| 2022-11-13 |
0.0371 USDT |
303,432.5960 |
0.0369 USDT |
0.0360 USDT |
0.0364 USDT |
0.0370 USDT |
| 2022-11-12 |
0.0370 USDT |
555,763.6339 |
0.0394 USDT |
0.0359 USDT |
0.0362 USDT |
0.0369 USDT |
| 2022-11-11 |
0.0388 USDT |
362,856.8370 |
0.0398 USDT |
0.0368 USDT |
0.0377 USDT |
0.0382 USDT |
| 2022-11-10 |
0.0396 USDT |
746,886.2997 |
0.0367 USDT |
0.0362 USDT |
0.0370 USDT |
0.0410 USDT |
| 2022-11-09 |
0.0396 USDT |
1,140,676.3610 |
0.0426 USDT |
0.0363 USDT |
0.0378 USDT |
0.0375 USDT |
| 2022-11-08 |
0.0466 USDT |
3,141,388.9837 |
0.0470 USDT |
0.0409 USDT |
0.0431 USDT |
0.0429 USDT |
| 2022-11-07 |
0.0464 USDT |
1,054,359.4861 |
0.0444 USDT |
0.0443 USDT |
0.0451 USDT |
0.0468 USDT |
| 2022-11-06 |
0.0453 USDT |
966,676.6573 |
0.0436 USDT |
0.0428 USDT |
0.0430 USDT |
0.0451 USDT |
| 2022-11-05 |
0.0447 USDT |
670,079.8670 |
0.0440 USDT |
0.0438 USDT |
0.0442 USDT |
0.0447 USDT |
| 2022-11-04 |
0.0454 USDT |
17,965,417.4338 |
0.0441 USDT |
0.0403 USDT |
0.0419 USDT |
0.0428 USDT |
| 2022-11-03 |
0.0433 USDT |
8,467,356.3579 |
0.0399 USDT |
0.0399 USDT |
0.0407 USDT |
0.0440 USDT |
| 2022-11-02 |
0.0409 USDT |
6,107,123.5926 |
0.0410 USDT |
0.0390 USDT |
0.0392 USDT |
0.0394 USDT |
| 2022-11-01 |
0.0413 USDT |
9,907,779.5726 |
0.0390 USDT |
0.0390 USDT |
0.0402 USDT |
0.0407 USDT |
| 2022-10-31 |
0.0391 USDT |
9,453,360.7930 |
0.0367 USDT |
0.0358 USDT |
0.0361 USDT |
0.0391 USDT |
| 2022-10-30 |
0.0370 USDT |
2,642,649.3682 |
0.0368 USDT |
0.0362 USDT |
0.0364 USDT |
0.0367 USDT |
| 2022-10-29 |
0.0368 USDT |
3,234,541.2220 |
0.0369 USDT |
0.0364 USDT |
0.0366 USDT |
0.0369 USDT |
| 2022-10-28 |
0.0362 USDT |
3,394,168.2775 |
0.0360 USDT |
0.0356 USDT |
0.0359 USDT |
0.0369 USDT |
| 2022-10-27 |
0.0367 USDT |
2,524,245.0863 |
0.0376 USDT |
0.0363 USDT |
0.0365 USDT |
0.0367 USDT |
| 2022-10-26 |
0.0374 USDT |
2,923,837.6355 |
0.0367 USDT |
0.0366 USDT |
0.0368 USDT |
0.0375 USDT |
| 2022-10-25 |
0.0362 USDT |
3,064,413.3337 |
0.0357 USDT |
0.0357 USDT |
0.0359 USDT |
0.0367 USDT |
| 2022-10-24 |
0.0362 USDT |
1,808,090.9241 |
0.0366 USDT |
0.0355 USDT |
0.0357 USDT |
0.0357 USDT |
| 2022-10-23 |
0.0359 USDT |
1,387,281.6889 |
0.0364 USDT |
0.0356 USDT |
0.0357 USDT |
0.0363 USDT |
| 2022-10-22 |
0.0368 USDT |
1,009,878.7943 |
0.0368 USDT |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
| 2022-10-21 |
0.0359 USDT |
2,431,295.9753 |
0.0360 USDT |
0.0349 USDT |
0.0354 USDT |
0.0367 USDT |
| 2022-10-20 |
0.0371 USDT |
2,206,312.0624 |
0.0366 USDT |
0.0357 USDT |
0.0358 USDT |
0.0358 USDT |