Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0870 USDT |
1,364,364.5142 |
0.0886 USDT |
0.0848 USDT |
0.0864 USDT |
0.0863 USDT |
| 2024-12-07 |
0.0896 USDT |
2,277,923.5822 |
0.0909 USDT |
0.0877 USDT |
0.0891 USDT |
0.0886 USDT |
| 2024-12-06 |
0.0895 USDT |
1,690,977.6369 |
0.0868 USDT |
0.0820 USDT |
0.0883 USDT |
0.0908 USDT |
| 2024-12-05 |
0.0879 USDT |
1,571,528.0310 |
0.0915 USDT |
0.0860 USDT |
0.0879 USDT |
0.0882 USDT |
| 2024-12-04 |
0.0905 USDT |
3,458,203.2225 |
0.0891 USDT |
0.0859 USDT |
0.0885 USDT |
0.0921 USDT |
| 2024-12-03 |
0.0841 USDT |
1,549,525.1149 |
0.0810 USDT |
0.0803 USDT |
0.0827 USDT |
0.0856 USDT |
| 2024-12-02 |
0.0800 USDT |
2,364,098.4466 |
0.0827 USDT |
0.0758 USDT |
0.0774 USDT |
0.0780 USDT |
| 2024-12-01 |
0.0824 USDT |
1,510,531.2860 |
0.0836 USDT |
0.0797 USDT |
0.0811 USDT |
0.0850 USDT |
| 2024-11-30 |
0.0801 USDT |
1,296,465.7544 |
0.0808 USDT |
0.0785 USDT |
0.0795 USDT |
0.0799 USDT |
| 2024-11-29 |
0.0787 USDT |
2,154,098.1223 |
0.0798 USDT |
0.0766 USDT |
0.0777 USDT |
0.0802 USDT |
| 2024-11-28 |
0.0804 USDT |
2,485,187.3089 |
0.0814 USDT |
0.0776 USDT |
0.0789 USDT |
0.0797 USDT |
| 2024-11-27 |
0.0785 USDT |
1,865,346.5292 |
0.0785 USDT |
0.0763 USDT |
0.0783 USDT |
0.0805 USDT |
| 2024-11-26 |
0.0778 USDT |
2,091,590.4496 |
0.0762 USDT |
0.0734 USDT |
0.0755 USDT |
0.0762 USDT |
| 2024-11-25 |
0.0780 USDT |
2,312,523.9291 |
0.0776 USDT |
0.0743 USDT |
0.0768 USDT |
0.0772 USDT |
| 2024-11-24 |
0.0773 USDT |
2,714,641.8189 |
0.0767 USDT |
0.0707 USDT |
0.0739 USDT |
0.0752 USDT |
| 2024-11-23 |
0.0711 USDT |
2,240,286.3955 |
0.0684 USDT |
0.0672 USDT |
0.0690 USDT |
0.0776 USDT |
| 2024-11-22 |
0.0655 USDT |
2,273,855.5026 |
0.0658 USDT |
0.0637 USDT |
0.0651 USDT |
0.0657 USDT |
| 2024-11-21 |
0.0644 USDT |
2,955,025.9771 |
0.0636 USDT |
0.0614 USDT |
0.0632 USDT |
0.0656 USDT |
| 2024-11-20 |
0.0664 USDT |
1,795,239.2283 |
0.0664 USDT |
0.0637 USDT |
0.0652 USDT |
0.0667 USDT |
| 2024-11-19 |
0.0677 USDT |
2,396,119.6574 |
0.0682 USDT |
0.0641 USDT |
0.0659 USDT |
0.0650 USDT |
| 2024-11-18 |
0.0661 USDT |
1,628,356.9380 |
0.0633 USDT |
0.0626 USDT |
0.0644 USDT |
0.0663 USDT |
| 2024-11-17 |
0.0652 USDT |
2,657,260.4162 |
0.0643 USDT |
0.0608 USDT |
0.0626 USDT |
0.0639 USDT |
| 2024-11-16 |
0.0611 USDT |
2,643,769.7134 |
0.0594 USDT |
0.0589 USDT |
0.0598 USDT |
0.0640 USDT |
| 2024-11-15 |
0.0566 USDT |
2,884,363.9527 |
0.0562 USDT |
0.0548 USDT |
0.0560 USDT |
0.0573 USDT |
| 2024-11-14 |
0.0585 USDT |
2,171,520.5977 |
0.0588 USDT |
0.0573 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-11-13 |
0.0587 USDT |
3,053,122.5960 |
0.0612 USDT |
0.0564 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-11-12 |
0.0626 USDT |
2,262,718.6224 |
0.0640 USDT |
0.0574 USDT |
0.0612 USDT |
0.0609 USDT |
| 2024-11-11 |
0.0616 USDT |
2,618,519.2600 |
0.0615 USDT |
0.0596 USDT |
0.0610 USDT |
0.0606 USDT |
| 2024-11-10 |
0.0602 USDT |
1,318,984.0671 |
0.0599 USDT |
0.0586 USDT |
0.0597 USDT |
0.0615 USDT |
| 2024-11-09 |
0.0582 USDT |
2,255,183.9013 |
0.0562 USDT |
0.0561 USDT |
0.0567 USDT |
0.0587 USDT |
| 2024-11-08 |
0.0558 USDT |
2,931,295.6471 |
0.0565 USDT |
0.0545 USDT |
0.0554 USDT |
0.0561 USDT |
| 2024-11-07 |
0.0568 USDT |
777,706.0393 |
0.0563 USDT |
0.0558 USDT |
0.0567 USDT |
0.0566 USDT |
| 2024-11-06 |
0.0548 USDT |
2,113,932.4400 |
0.0524 USDT |
0.0524 USDT |
0.0536 USDT |
0.0552 USDT |
| 2024-11-05 |
0.0505 USDT |
1,472,963.2725 |
0.0495 USDT |
0.0494 USDT |
0.0503 USDT |
0.0511 USDT |
| 2024-11-04 |
0.0507 USDT |
1,601,306.7900 |
0.0509 USDT |
0.0499 USDT |
0.0505 USDT |
0.0504 USDT |
| 2024-11-03 |
0.0509 USDT |
1,994,079.8539 |
0.0524 USDT |
0.0492 USDT |
0.0502 USDT |
0.0506 USDT |
| 2024-11-02 |
0.0530 USDT |
1,514,264.1845 |
0.0531 USDT |
0.0516 USDT |
0.0522 USDT |
0.0520 USDT |
| 2024-11-01 |
0.0533 USDT |
1,880,387.6000 |
0.0533 USDT |
0.0521 USDT |
0.0527 USDT |
0.0534 USDT |
| 2024-10-31 |
0.0552 USDT |
1,328,870.7717 |
0.0559 USDT |
0.0543 USDT |
0.0549 USDT |
0.0548 USDT |
| 2024-10-30 |
0.0560 USDT |
2,754,258.8300 |
0.0565 USDT |
0.0551 USDT |
0.0559 USDT |
0.0561 USDT |
| 2024-10-29 |
0.0563 USDT |
2,829,516.5900 |
0.0553 USDT |
0.0552 USDT |
0.0561 USDT |
0.0565 USDT |
| 2024-10-28 |
0.0545 USDT |
1,703,150.0557 |
0.0553 USDT |
0.0533 USDT |
0.0547 USDT |
0.0541 USDT |
| 2024-10-27 |
0.0551 USDT |
1,629,474.3164 |
0.0549 USDT |
0.0545 USDT |
0.0550 USDT |
0.0557 USDT |
| 2024-10-26 |
0.0549 USDT |
2,395,919.8087 |
0.0548 USDT |
0.0535 USDT |
0.0545 USDT |
0.0544 USDT |
| 2024-10-25 |
0.0579 USDT |
1,458,499.9290 |
0.0588 USDT |
0.0569 USDT |
0.0577 USDT |
0.0581 USDT |
| 2024-10-24 |
0.0586 USDT |
2,172,145.0789 |
0.0586 USDT |
0.0576 USDT |
0.0581 USDT |
0.0588 USDT |
| 2024-10-23 |
0.0593 USDT |
1,583,685.3878 |
0.0607 USDT |
0.0578 USDT |
0.0585 USDT |
0.0579 USDT |
| 2024-10-22 |
0.0606 USDT |
1,737,632.8438 |
0.0603 USDT |
0.0596 USDT |
0.0604 USDT |
0.0602 USDT |
| 2024-10-21 |
0.0627 USDT |
1,067,112.4728 |
0.0633 USDT |
0.0612 USDT |
0.0618 USDT |
0.0617 USDT |
| 2024-10-20 |
0.0606 USDT |
731,523.9860 |
0.0605 USDT |
0.0596 USDT |
0.0599 USDT |
0.0617 USDT |