Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0639 USDT |
4,397,076.7780 |
0.0606 USDT |
0.0602 USDT |
0.0615 USDT |
0.0627 USDT |
| 2022-06-05 |
0.0606 USDT |
1,131,257.0963 |
0.0624 USDT |
0.0591 USDT |
0.0598 USDT |
0.0608 USDT |
| 2022-06-04 |
0.0608 USDT |
2,741,058.4803 |
0.0596 USDT |
0.0580 USDT |
0.0592 USDT |
0.0626 USDT |
| 2022-06-03 |
0.0597 USDT |
2,618,468.6534 |
0.0634 USDT |
0.0569 USDT |
0.0579 USDT |
0.0594 USDT |
| 2022-06-02 |
0.0603 USDT |
2,684,997.5442 |
0.0607 USDT |
0.0588 USDT |
0.0597 USDT |
0.0619 USDT |
| 2022-06-01 |
0.0649 USDT |
10,123,089.1261 |
0.0653 USDT |
0.0585 USDT |
0.0609 USDT |
0.0604 USDT |
| 2022-05-31 |
0.0678 USDT |
13,606,302.8143 |
0.0656 USDT |
0.0625 USDT |
0.0653 USDT |
0.0655 USDT |
| 2022-05-30 |
0.0642 USDT |
9,691,016.3824 |
0.0578 USDT |
0.0570 USDT |
0.0586 USDT |
0.0652 USDT |
| 2022-05-29 |
0.0577 USDT |
2,591,223.3681 |
0.0581 USDT |
0.0554 USDT |
0.0558 USDT |
0.0578 USDT |
| 2022-05-28 |
0.0575 USDT |
6,469,976.2744 |
0.0542 USDT |
0.0537 USDT |
0.0550 USDT |
0.0582 USDT |
| 2022-05-27 |
0.0554 USDT |
12,100,195.6072 |
0.0595 USDT |
0.0517 USDT |
0.0532 USDT |
0.0538 USDT |
| 2022-05-26 |
0.0626 USDT |
40,846,082.5707 |
0.0661 USDT |
0.0593 USDT |
0.0610 USDT |
0.0611 USDT |
| 2022-05-25 |
0.0746 USDT |
37,211,114.3100 |
0.0699 USDT |
0.0648 USDT |
0.0669 USDT |
0.0679 USDT |
| 2022-05-24 |
0.0713 USDT |
18,392,065.0596 |
0.0556 USDT |
0.0552 USDT |
0.0559 USDT |
0.0729 USDT |
| 2022-05-23 |
0.0586 USDT |
5,242,726.0380 |
0.0586 USDT |
0.0566 USDT |
0.0576 USDT |
0.0580 USDT |
| 2022-05-22 |
0.0577 USDT |
6,046,888.2595 |
0.0568 USDT |
0.0560 USDT |
0.0566 USDT |
0.0566 USDT |
| 2022-05-21 |
0.0566 USDT |
6,796,777.5454 |
0.0572 USDT |
0.0545 USDT |
0.0555 USDT |
0.0572 USDT |
| 2022-05-20 |
0.0593 USDT |
12,148,287.7913 |
0.0611 USDT |
0.0547 USDT |
0.0560 USDT |
0.0581 USDT |
| 2022-05-19 |
0.0600 USDT |
11,722,454.8631 |
0.0601 USDT |
0.0575 USDT |
0.0592 USDT |
0.0605 USDT |
| 2022-05-18 |
0.0676 USDT |
14,616,212.1810 |
0.0711 USDT |
0.0600 USDT |
0.0618 USDT |
0.0616 USDT |
| 2022-05-17 |
0.0683 USDT |
9,315,400.6832 |
0.0678 USDT |
0.0655 USDT |
0.0677 USDT |
0.0690 USDT |
| 2022-05-16 |
0.0678 USDT |
4,489,481.3293 |
0.0749 USDT |
0.0646 USDT |
0.0661 USDT |
0.0672 USDT |
| 2022-05-15 |
0.0701 USDT |
4,532,576.9159 |
0.0741 USDT |
0.0657 USDT |
0.0686 USDT |
0.0709 USDT |
| 2022-05-14 |
0.0654 USDT |
6,205,074.4449 |
0.0703 USDT |
0.0594 USDT |
0.0634 USDT |
0.0665 USDT |
| 2022-05-13 |
0.0763 USDT |
14,635,667.9577 |
0.0645 USDT |
0.0608 USDT |
0.0646 USDT |
0.0721 USDT |
| 2022-05-12 |
0.0539 USDT |
19,081,658.1270 |
0.0580 USDT |
0.0415 USDT |
0.0492 USDT |
0.0649 USDT |
| 2022-05-11 |
0.0890 USDT |
16,511,258.0885 |
0.1067 USDT |
0.0613 USDT |
0.0658 USDT |
0.0658 USDT |
| 2022-05-10 |
0.1111 USDT |
15,323,532.5086 |
0.1004 USDT |
0.1000 USDT |
0.1060 USDT |
0.1069 USDT |
| 2022-05-09 |
0.1164 USDT |
7,072,199.4787 |
0.1258 USDT |
0.1042 USDT |
0.1075 USDT |
0.1055 USDT |
| 2022-05-08 |
0.1253 USDT |
10,251,271.5821 |
0.1332 USDT |
0.1202 USDT |
0.1237 USDT |
0.1249 USDT |
| 2022-05-07 |
0.1378 USDT |
8,719,085.1176 |
0.1407 USDT |
0.1337 USDT |
0.1345 USDT |
0.1337 USDT |
| 2022-05-06 |
0.1366 USDT |
4,215,022.2443 |
0.1415 USDT |
0.1268 USDT |
0.1317 USDT |
0.1402 USDT |
| 2022-05-05 |
0.1532 USDT |
2,791,803.6203 |
0.1691 USDT |
0.1370 USDT |
0.1414 USDT |
0.1407 USDT |
| 2022-05-04 |
0.1647 USDT |
10,335,905.1128 |
0.1501 USDT |
0.1499 USDT |
0.1581 USDT |
0.1661 USDT |
| 2022-05-03 |
0.1488 USDT |
4,436,232.5372 |
0.1400 USDT |
0.1382 USDT |
0.1398 USDT |
0.1472 USDT |
| 2022-05-02 |
0.1431 USDT |
4,368,508.0910 |
0.1381 USDT |
0.1363 USDT |
0.1378 USDT |
0.1385 USDT |
| 2022-05-01 |
0.1353 USDT |
4,559,330.2401 |
0.1347 USDT |
0.1305 USDT |
0.1341 USDT |
0.1347 USDT |
| 2022-04-30 |
0.1504 USDT |
5,889,531.0094 |
0.1436 USDT |
0.1401 USDT |
0.1407 USDT |
0.1407 USDT |
| 2022-04-29 |
0.1495 USDT |
5,209,855.8132 |
0.1583 USDT |
0.1424 USDT |
0.1449 USDT |
0.1447 USDT |
| 2022-04-28 |
0.1624 USDT |
7,559,188.3695 |
0.1527 USDT |
0.1461 USDT |
0.1514 USDT |
0.1607 USDT |
| 2022-04-27 |
0.1593 USDT |
3,404,000.1624 |
0.1583 USDT |
0.1542 USDT |
0.1562 USDT |
0.1559 USDT |
| 2022-04-26 |
0.1782 USDT |
7,566,709.9869 |
0.1755 USDT |
0.1623 USDT |
0.1652 USDT |
0.1629 USDT |
| 2022-04-25 |
0.1711 USDT |
5,572,093.0720 |
0.1854 USDT |
0.1618 USDT |
0.1661 USDT |
0.1763 USDT |
| 2022-04-24 |
0.1861 USDT |
3,387,612.6940 |
0.1911 USDT |
0.1780 USDT |
0.1841 USDT |
0.1880 USDT |
| 2022-04-23 |
0.1957 USDT |
3,260,744.8734 |
0.2060 USDT |
0.1909 USDT |
0.1922 USDT |
0.1939 USDT |
| 2022-04-22 |
0.2172 USDT |
4,194,874.7949 |
0.2119 USDT |
0.2023 USDT |
0.2051 USDT |
0.2051 USDT |
| 2022-04-21 |
0.2242 USDT |
4,831,739.4018 |
0.2137 USDT |
0.2065 USDT |
0.2102 USDT |
0.2097 USDT |
| 2022-04-20 |
0.2178 USDT |
4,138,708.2195 |
0.2197 USDT |
0.2105 USDT |
0.2137 USDT |
0.2143 USDT |
| 2022-04-19 |
0.2299 USDT |
5,583,845.4245 |
0.2300 USDT |
0.2184 USDT |
0.2225 USDT |
0.2228 USDT |
| 2022-04-18 |
0.2158 USDT |
9,660,354.9149 |
0.2212 USDT |
0.2040 USDT |
0.2082 USDT |
0.2292 USDT |