Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0585 USDT |
1,865,498.5803 |
0.0587 USDT |
0.0575 USDT |
0.0580 USDT |
0.0585 USDT |
| 2024-09-15 |
0.0604 USDT |
1,789,505.9382 |
0.0611 USDT |
0.0582 USDT |
0.0591 USDT |
0.0587 USDT |
| 2024-09-14 |
0.0601 USDT |
2,007,000.7212 |
0.0600 USDT |
0.0591 USDT |
0.0598 USDT |
0.0606 USDT |
| 2024-09-13 |
0.0586 USDT |
2,521,687.0700 |
0.0594 USDT |
0.0575 USDT |
0.0582 USDT |
0.0598 USDT |
| 2024-09-12 |
0.0576 USDT |
2,171,496.5300 |
0.0569 USDT |
0.0566 USDT |
0.0574 USDT |
0.0578 USDT |
| 2024-09-11 |
0.0555 USDT |
2,915,291.1900 |
0.0566 USDT |
0.0538 USDT |
0.0548 USDT |
0.0570 USDT |
| 2024-09-10 |
0.0547 USDT |
2,368,867.4000 |
0.0547 USDT |
0.0538 USDT |
0.0541 USDT |
0.0567 USDT |
| 2024-09-09 |
0.0537 USDT |
2,929,085.5600 |
0.0526 USDT |
0.0521 USDT |
0.0528 USDT |
0.0548 USDT |
| 2024-09-08 |
0.0522 USDT |
1,992,156.4700 |
0.0517 USDT |
0.0506 USDT |
0.0516 USDT |
0.0517 USDT |
| 2024-09-07 |
0.0513 USDT |
1,738,243.9200 |
0.0511 USDT |
0.0505 USDT |
0.0509 USDT |
0.0522 USDT |
| 2024-09-06 |
0.0527 USDT |
2,121,714.2060 |
0.0525 USDT |
0.0518 USDT |
0.0524 USDT |
0.0539 USDT |
| 2024-09-05 |
0.0555 USDT |
2,794,203.8500 |
0.0571 USDT |
0.0529 USDT |
0.0537 USDT |
0.0530 USDT |
| 2024-09-04 |
0.0576 USDT |
3,447,146.8217 |
0.0572 USDT |
0.0547 USDT |
0.0565 USDT |
0.0574 USDT |
| 2024-09-03 |
0.0616 USDT |
1,932,664.6100 |
0.0615 USDT |
0.0591 USDT |
0.0596 USDT |
0.0594 USDT |
| 2024-09-02 |
0.0597 USDT |
1,874,124.2277 |
0.0587 USDT |
0.0584 USDT |
0.0593 USDT |
0.0604 USDT |
| 2024-09-01 |
0.0609 USDT |
1,800,374.5847 |
0.0623 USDT |
0.0594 USDT |
0.0605 USDT |
0.0614 USDT |
| 2024-08-31 |
0.0631 USDT |
1,485,013.8179 |
0.0637 USDT |
0.0620 USDT |
0.0627 USDT |
0.0624 USDT |
| 2024-08-30 |
0.0633 USDT |
2,173,467.1035 |
0.0640 USDT |
0.0609 USDT |
0.0621 USDT |
0.0636 USDT |
| 2024-08-29 |
0.0657 USDT |
1,693,378.4078 |
0.0656 USDT |
0.0648 USDT |
0.0657 USDT |
0.0669 USDT |
| 2024-08-28 |
0.0672 USDT |
3,084,599.6800 |
0.0704 USDT |
0.0635 USDT |
0.0659 USDT |
0.0658 USDT |
| 2024-08-27 |
0.0741 USDT |
1,666,239.5431 |
0.0716 USDT |
0.0714 USDT |
0.0731 USDT |
0.0746 USDT |
| 2024-08-26 |
0.0747 USDT |
1,969,820.5315 |
0.0760 USDT |
0.0715 USDT |
0.0730 USDT |
0.0717 USDT |
| 2024-08-25 |
0.0772 USDT |
2,572,232.9744 |
0.0791 USDT |
0.0734 USDT |
0.0753 USDT |
0.0762 USDT |
| 2024-08-24 |
0.0767 USDT |
2,451,496.2896 |
0.0752 USDT |
0.0734 USDT |
0.0741 USDT |
0.0810 USDT |
| 2024-08-23 |
0.0735 USDT |
2,575,295.9125 |
0.0715 USDT |
0.0702 USDT |
0.0707 USDT |
0.0748 USDT |
| 2024-08-22 |
0.0697 USDT |
1,951,158.2500 |
0.0678 USDT |
0.0673 USDT |
0.0695 USDT |
0.0702 USDT |
| 2024-08-21 |
0.0648 USDT |
2,504,687.7813 |
0.0618 USDT |
0.0610 USDT |
0.0617 USDT |
0.0679 USDT |
| 2024-08-20 |
0.0618 USDT |
2,196,417.6600 |
0.0612 USDT |
0.0605 USDT |
0.0613 USDT |
0.0615 USDT |
| 2024-08-19 |
0.0595 USDT |
2,816,956.2284 |
0.0591 USDT |
0.0580 USDT |
0.0590 USDT |
0.0609 USDT |
| 2024-08-18 |
0.0605 USDT |
1,727,355.2100 |
0.0613 USDT |
0.0598 USDT |
0.0602 USDT |
0.0605 USDT |
| 2024-08-17 |
0.0601 USDT |
2,325,875.4700 |
0.0593 USDT |
0.0589 USDT |
0.0596 USDT |
0.0614 USDT |
| 2024-08-16 |
0.0591 USDT |
3,144,467.2100 |
0.0597 USDT |
0.0571 USDT |
0.0584 USDT |
0.0598 USDT |
| 2024-08-15 |
0.0595 USDT |
3,629,999.6373 |
0.0593 USDT |
0.0581 USDT |
0.0585 USDT |
0.0590 USDT |
| 2024-08-14 |
0.0604 USDT |
2,023,899.1400 |
0.0607 USDT |
0.0595 USDT |
0.0602 USDT |
0.0605 USDT |
| 2024-08-13 |
0.0593 USDT |
3,589,589.4893 |
0.0602 USDT |
0.0577 USDT |
0.0586 USDT |
0.0608 USDT |
| 2024-08-12 |
0.0589 USDT |
3,594,229.2331 |
0.0580 USDT |
0.0563 USDT |
0.0582 USDT |
0.0588 USDT |
| 2024-08-11 |
0.0625 USDT |
2,127,394.8506 |
0.0600 USDT |
0.0596 USDT |
0.0608 USDT |
0.0607 USDT |
| 2024-08-10 |
0.0586 USDT |
3,169,777.3200 |
0.0585 USDT |
0.0576 USDT |
0.0582 USDT |
0.0602 USDT |
| 2024-08-09 |
0.0583 USDT |
4,449,739.0270 |
0.0590 USDT |
0.0568 USDT |
0.0579 USDT |
0.0579 USDT |
| 2024-08-08 |
0.0549 USDT |
2,565,462.5200 |
0.0525 USDT |
0.0516 USDT |
0.0528 USDT |
0.0572 USDT |
| 2024-08-07 |
0.0549 USDT |
4,749,042.8900 |
0.0540 USDT |
0.0522 USDT |
0.0531 USDT |
0.0527 USDT |
| 2024-08-06 |
0.0548 USDT |
6,511,606.6064 |
0.0528 USDT |
0.0526 USDT |
0.0546 USDT |
0.0546 USDT |
| 2024-08-05 |
0.0504 USDT |
4,025,935.0513 |
0.0556 USDT |
0.0457 USDT |
0.0494 USDT |
0.0482 USDT |
| 2024-08-04 |
0.0583 USDT |
3,933,033.7531 |
0.0596 USDT |
0.0540 USDT |
0.0556 USDT |
0.0564 USDT |
| 2024-08-03 |
0.0625 USDT |
2,419,760.0300 |
0.0628 USDT |
0.0604 USDT |
0.0623 USDT |
0.0622 USDT |
| 2024-08-02 |
0.0682 USDT |
1,909,728.7799 |
0.0696 USDT |
0.0668 USDT |
0.0675 USDT |
0.0674 USDT |
| 2024-08-01 |
0.0692 USDT |
2,741,883.5401 |
0.0701 USDT |
0.0650 USDT |
0.0682 USDT |
0.0679 USDT |
| 2024-07-31 |
0.0719 USDT |
1,919,448.7900 |
0.0714 USDT |
0.0706 USDT |
0.0716 USDT |
0.0720 USDT |
| 2024-07-30 |
0.0735 USDT |
2,468,439.8300 |
0.0737 USDT |
0.0711 USDT |
0.0715 USDT |
0.0713 USDT |
| 2024-07-29 |
0.0752 USDT |
2,688,739.1800 |
0.0735 USDT |
0.0734 USDT |
0.0746 USDT |
0.0740 USDT |