Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0401 USDT |
1,420,732.3836 |
0.0409 USDT |
0.0395 USDT |
0.0399 USDT |
0.0404 USDT |
| 2022-07-25 |
0.0422 USDT |
909,429.6057 |
0.0440 USDT |
0.0410 USDT |
0.0413 USDT |
0.0413 USDT |
| 2022-07-24 |
0.0443 USDT |
1,060,975.5882 |
0.0433 USDT |
0.0432 USDT |
0.0435 USDT |
0.0435 USDT |
| 2022-07-23 |
0.0432 USDT |
749,743.3378 |
0.0434 USDT |
0.0424 USDT |
0.0428 USDT |
0.0428 USDT |
| 2022-07-22 |
0.0454 USDT |
3,321,181.7371 |
0.0444 USDT |
0.0429 USDT |
0.0435 USDT |
0.0434 USDT |
| 2022-07-21 |
0.0436 USDT |
1,949,653.0493 |
0.0419 USDT |
0.0419 USDT |
0.0425 USDT |
0.0445 USDT |
| 2022-07-20 |
0.0467 USDT |
2,081,703.5825 |
0.0465 USDT |
0.0417 USDT |
0.0437 USDT |
0.0435 USDT |
| 2022-07-19 |
0.0440 USDT |
1,842,969.4839 |
0.0440 USDT |
0.0424 USDT |
0.0431 USDT |
0.0466 USDT |
| 2022-07-18 |
0.0434 USDT |
1,655,062.3451 |
0.0412 USDT |
0.0412 USDT |
0.0417 USDT |
0.0430 USDT |
| 2022-07-17 |
0.0428 USDT |
1,612,899.6736 |
0.0428 USDT |
0.0412 USDT |
0.0416 USDT |
0.0419 USDT |
| 2022-07-16 |
0.0415 USDT |
637,678.6676 |
0.0411 USDT |
0.0406 USDT |
0.0409 USDT |
0.0428 USDT |
| 2022-07-15 |
0.0421 USDT |
1,431,530.3084 |
0.0422 USDT |
0.0409 USDT |
0.0414 USDT |
0.0412 USDT |
| 2022-07-14 |
0.0413 USDT |
1,596,040.0005 |
0.0422 USDT |
0.0403 USDT |
0.0407 USDT |
0.0418 USDT |
| 2022-07-13 |
0.0406 USDT |
1,114,382.9965 |
0.0401 USDT |
0.0392 USDT |
0.0400 USDT |
0.0412 USDT |
| 2022-07-12 |
0.0404 USDT |
887,433.7291 |
0.0401 USDT |
0.0396 USDT |
0.0398 USDT |
0.0404 USDT |
| 2022-07-11 |
0.0412 USDT |
543,950.9845 |
0.0430 USDT |
0.0398 USDT |
0.0402 USDT |
0.0401 USDT |
| 2022-07-10 |
0.0439 USDT |
288,051.9186 |
0.0452 USDT |
0.0425 USDT |
0.0426 USDT |
0.0425 USDT |
| 2022-07-09 |
0.0459 USDT |
390,018.3548 |
0.0445 USDT |
0.0444 USDT |
0.0449 USDT |
0.0457 USDT |
| 2022-07-08 |
0.0451 USDT |
668,929.6044 |
0.0453 USDT |
0.0437 USDT |
0.0444 USDT |
0.0451 USDT |
| 2022-07-07 |
0.0448 USDT |
854,726.9025 |
0.0437 USDT |
0.0433 USDT |
0.0435 USDT |
0.0450 USDT |
| 2022-07-06 |
0.0431 USDT |
767,565.9377 |
0.0427 USDT |
0.0421 USDT |
0.0425 USDT |
0.0435 USDT |
| 2022-07-05 |
0.0434 USDT |
741,894.6586 |
0.0443 USDT |
0.0419 USDT |
0.0424 USDT |
0.0430 USDT |
| 2022-07-04 |
0.0434 USDT |
580,913.1728 |
0.0428 USDT |
0.0423 USDT |
0.0425 USDT |
0.0443 USDT |
| 2022-07-03 |
0.0433 USDT |
1,301,549.0875 |
0.0430 USDT |
0.0422 USDT |
0.0424 USDT |
0.0431 USDT |
| 2022-07-02 |
0.0428 USDT |
572,680.5576 |
0.0424 USDT |
0.0417 USDT |
0.0419 USDT |
0.0427 USDT |
| 2022-07-01 |
0.0428 USDT |
1,845,697.5237 |
0.0446 USDT |
0.0410 USDT |
0.0420 USDT |
0.0427 USDT |
| 2022-06-30 |
0.0436 USDT |
1,063,007.8528 |
0.0454 USDT |
0.0419 USDT |
0.0428 USDT |
0.0433 USDT |
| 2022-06-29 |
0.0463 USDT |
1,618,532.0708 |
0.0471 USDT |
0.0447 USDT |
0.0457 USDT |
0.0462 USDT |
| 2022-06-28 |
0.0514 USDT |
1,752,764.5551 |
0.0523 USDT |
0.0479 USDT |
0.0484 USDT |
0.0482 USDT |
| 2022-06-27 |
0.0540 USDT |
7,027,543.3444 |
0.0485 USDT |
0.0484 USDT |
0.0489 USDT |
0.0529 USDT |
| 2022-06-26 |
0.0530 USDT |
3,282,768.3928 |
0.0491 USDT |
0.0487 USDT |
0.0492 USDT |
0.0488 USDT |
| 2022-06-25 |
0.0490 USDT |
1,122,993.3378 |
0.0489 USDT |
0.0472 USDT |
0.0477 USDT |
0.0491 USDT |
| 2022-06-24 |
0.0483 USDT |
1,883,233.6015 |
0.0469 USDT |
0.0469 USDT |
0.0472 USDT |
0.0491 USDT |
| 2022-06-23 |
0.0461 USDT |
1,415,246.0777 |
0.0446 USDT |
0.0445 USDT |
0.0457 USDT |
0.0471 USDT |
| 2022-06-22 |
0.0459 USDT |
2,383,872.1545 |
0.0477 USDT |
0.0445 USDT |
0.0453 USDT |
0.0453 USDT |
| 2022-06-21 |
0.0489 USDT |
2,551,305.3893 |
0.0478 USDT |
0.0472 USDT |
0.0480 USDT |
0.0477 USDT |
| 2022-06-20 |
0.0467 USDT |
2,640,153.2779 |
0.0469 USDT |
0.0445 USDT |
0.0456 USDT |
0.0482 USDT |
| 2022-06-19 |
0.0449 USDT |
3,468,080.6993 |
0.0444 USDT |
0.0430 USDT |
0.0437 USDT |
0.0463 USDT |
| 2022-06-18 |
0.0433 USDT |
3,453,355.3614 |
0.0459 USDT |
0.0415 USDT |
0.0432 USDT |
0.0427 USDT |
| 2022-06-17 |
0.0476 USDT |
11,003,256.5510 |
0.0432 USDT |
0.0430 USDT |
0.0442 USDT |
0.0459 USDT |
| 2022-06-16 |
0.0446 USDT |
6,637,827.2846 |
0.0491 USDT |
0.0428 USDT |
0.0430 USDT |
0.0429 USDT |
| 2022-06-15 |
0.0447 USDT |
8,391,470.6215 |
0.0471 USDT |
0.0420 USDT |
0.0434 USDT |
0.0468 USDT |
| 2022-06-14 |
0.0466 USDT |
7,175,627.1256 |
0.0473 USDT |
0.0433 USDT |
0.0456 USDT |
0.0457 USDT |
| 2022-06-13 |
0.0460 USDT |
13,313,205.1067 |
0.0497 USDT |
0.0429 USDT |
0.0450 USDT |
0.0482 USDT |
| 2022-06-12 |
0.0487 USDT |
6,301,796.7514 |
0.0506 USDT |
0.0450 USDT |
0.0464 USDT |
0.0499 USDT |
| 2022-06-11 |
0.0511 USDT |
5,558,591.2136 |
0.0534 USDT |
0.0496 USDT |
0.0508 USDT |
0.0509 USDT |
| 2022-06-10 |
0.0569 USDT |
4,644,605.5212 |
0.0598 USDT |
0.0536 USDT |
0.0544 USDT |
0.0544 USDT |
| 2022-06-09 |
0.0611 USDT |
2,389,518.1381 |
0.0603 USDT |
0.0590 USDT |
0.0599 USDT |
0.0599 USDT |
| 2022-06-08 |
0.0624 USDT |
5,153,101.0197 |
0.0615 USDT |
0.0593 USDT |
0.0597 USDT |
0.0597 USDT |
| 2022-06-07 |
0.0609 USDT |
2,646,982.7064 |
0.0627 USDT |
0.0588 USDT |
0.0594 USDT |
0.0620 USDT |