Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |