Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.0865 USDT |
1,543,419.5392 |
0.0856 USDT |
0.0846 USDT |
0.0857 USDT |
0.0874 USDT |
| 2024-06-08 |
0.0884 USDT |
2,848,977.9673 |
0.0885 USDT |
0.0844 USDT |
0.0856 USDT |
0.0848 USDT |
| 2024-06-07 |
0.0948 USDT |
2,655,282.6544 |
0.0953 USDT |
0.0828 USDT |
0.0941 USDT |
0.0869 USDT |
| 2024-06-06 |
0.0978 USDT |
1,389,217.5524 |
0.0991 USDT |
0.0951 USDT |
0.0960 USDT |
0.0967 USDT |
| 2024-06-05 |
0.0991 USDT |
1,444,769.1312 |
0.0936 USDT |
0.0930 USDT |
0.0959 USDT |
0.1001 USDT |
| 2024-06-04 |
0.0876 USDT |
1,656,164.3377 |
0.0862 USDT |
0.0858 USDT |
0.0865 USDT |
0.0904 USDT |
| 2024-06-03 |
0.0873 USDT |
1,714,243.2125 |
0.0860 USDT |
0.0853 USDT |
0.0863 USDT |
0.0869 USDT |
| 2024-06-02 |
0.0869 USDT |
1,549,432.0425 |
0.0863 USDT |
0.0854 USDT |
0.0863 USDT |
0.0862 USDT |
| 2024-06-01 |
0.0857 USDT |
2,096,450.0142 |
0.0858 USDT |
0.0850 USDT |
0.0859 USDT |
0.0863 USDT |
| 2024-05-31 |
0.0862 USDT |
2,624,373.2400 |
0.0865 USDT |
0.0847 USDT |
0.0861 USDT |
0.0858 USDT |
| 2024-05-30 |
0.0879 USDT |
1,627,967.0456 |
0.0881 USDT |
0.0859 USDT |
0.0873 USDT |
0.0876 USDT |
| 2024-05-29 |
0.0895 USDT |
1,906,610.0153 |
0.0903 USDT |
0.0881 USDT |
0.0893 USDT |
0.0888 USDT |
| 2024-05-28 |
0.0899 USDT |
2,391,787.0900 |
0.0923 USDT |
0.0881 USDT |
0.0893 USDT |
0.0904 USDT |
| 2024-05-27 |
0.0913 USDT |
2,314,207.9770 |
0.0898 USDT |
0.0891 USDT |
0.0898 USDT |
0.0923 USDT |
| 2024-05-26 |
0.0916 USDT |
1,328,701.8689 |
0.0926 USDT |
0.0897 USDT |
0.0908 USDT |
0.0908 USDT |
| 2024-05-25 |
0.0907 USDT |
1,766,986.8836 |
0.0907 USDT |
0.0896 USDT |
0.0902 USDT |
0.0911 USDT |
| 2024-05-24 |
0.0898 USDT |
3,067,757.5663 |
0.0912 USDT |
0.0868 USDT |
0.0880 USDT |
0.0902 USDT |
| 2024-05-23 |
0.0929 USDT |
1,783,539.1500 |
0.0925 USDT |
0.0893 USDT |
0.0907 USDT |
0.0905 USDT |
| 2024-05-22 |
0.0935 USDT |
2,049,476.4048 |
0.0946 USDT |
0.0912 USDT |
0.0922 USDT |
0.0928 USDT |
| 2024-05-21 |
0.0951 USDT |
2,950,609.7465 |
0.0956 USDT |
0.0937 USDT |
0.0946 USDT |
0.0945 USDT |
| 2024-05-20 |
0.0902 USDT |
2,207,197.8123 |
0.0879 USDT |
0.0857 USDT |
0.0881 USDT |
0.0948 USDT |
| 2024-05-19 |
0.0906 USDT |
1,566,030.0315 |
0.0924 USDT |
0.0881 USDT |
0.0888 USDT |
0.0883 USDT |
| 2024-05-18 |
0.0929 USDT |
1,196,005.1494 |
0.0927 USDT |
0.0918 USDT |
0.0927 USDT |
0.0920 USDT |
| 2024-05-17 |
0.0900 USDT |
1,658,166.2678 |
0.0890 USDT |
0.0876 USDT |
0.0889 USDT |
0.0922 USDT |
| 2024-05-16 |
0.0896 USDT |
2,307,492.9592 |
0.0903 USDT |
0.0873 USDT |
0.0887 USDT |
0.0883 USDT |
| 2024-05-15 |
0.0863 USDT |
2,426,861.2696 |
0.0843 USDT |
0.0836 USDT |
0.0848 USDT |
0.0901 USDT |
| 2024-05-14 |
0.0861 USDT |
2,669,564.0235 |
0.0878 USDT |
0.0837 USDT |
0.0845 USDT |
0.0842 USDT |
| 2024-05-13 |
0.0872 USDT |
1,786,377.6535 |
0.0891 USDT |
0.0836 USDT |
0.0856 USDT |
0.0890 USDT |
| 2024-05-12 |
0.0895 USDT |
1,609,414.8315 |
0.0894 USDT |
0.0886 USDT |
0.0893 USDT |
0.0892 USDT |
| 2024-05-11 |
0.0901 USDT |
1,427,743.7585 |
0.0903 USDT |
0.0890 USDT |
0.0901 USDT |
0.0900 USDT |
| 2024-05-10 |
0.0937 USDT |
1,724,143.0631 |
0.0942 USDT |
0.0901 USDT |
0.0929 USDT |
0.0903 USDT |
| 2024-05-09 |
0.0928 USDT |
1,848,988.9488 |
0.0930 USDT |
0.0901 USDT |
0.0918 USDT |
0.0936 USDT |
| 2024-05-08 |
0.0942 USDT |
1,847,291.2376 |
0.0940 USDT |
0.0927 USDT |
0.0944 USDT |
0.0948 USDT |
| 2024-05-07 |
0.0964 USDT |
2,186,453.0662 |
0.0956 USDT |
0.0945 USDT |
0.0956 USDT |
0.0956 USDT |
| 2024-05-06 |
0.0983 USDT |
2,106,467.4673 |
0.0984 USDT |
0.0956 USDT |
0.0962 USDT |
0.0958 USDT |
| 2024-05-05 |
0.0980 USDT |
1,381,964.0800 |
0.0981 USDT |
0.0962 USDT |
0.0972 USDT |
0.0987 USDT |
| 2024-05-04 |
0.0983 USDT |
1,928,234.7121 |
0.0981 USDT |
0.0967 USDT |
0.0979 USDT |
0.0987 USDT |
| 2024-05-03 |
0.0963 USDT |
2,347,363.8616 |
0.0955 USDT |
0.0927 USDT |
0.0944 USDT |
0.0983 USDT |
| 2024-05-02 |
0.0926 USDT |
2,109,702.6864 |
0.0940 USDT |
0.0897 USDT |
0.0917 USDT |
0.0964 USDT |
| 2024-05-01 |
0.0901 USDT |
2,720,222.1213 |
0.0927 USDT |
0.0861 USDT |
0.0881 USDT |
0.0933 USDT |
| 2024-04-30 |
0.1006 USDT |
1,275,603.3117 |
0.1036 USDT |
0.0920 USDT |
0.0954 USDT |
0.0942 USDT |
| 2024-04-29 |
0.1026 USDT |
1,407,767.8235 |
0.1039 USDT |
0.0998 USDT |
0.1016 USDT |
0.1035 USDT |
| 2024-04-28 |
0.1052 USDT |
1,461,471.8700 |
0.1040 USDT |
0.1025 USDT |
0.1047 USDT |
0.1060 USDT |
| 2024-04-27 |
0.1008 USDT |
1,829,417.3066 |
0.1040 USDT |
0.0972 USDT |
0.0997 USDT |
0.1030 USDT |
| 2024-04-26 |
0.1060 USDT |
1,648,995.8803 |
0.1086 USDT |
0.1029 USDT |
0.1048 USDT |
0.1045 USDT |
| 2024-04-25 |
0.1084 USDT |
1,777,732.2208 |
0.1105 USDT |
0.1041 USDT |
0.1070 USDT |
0.1081 USDT |
| 2024-04-24 |
0.1159 USDT |
1,813,957.7725 |
0.1150 USDT |
0.1108 USDT |
0.1126 USDT |
0.1117 USDT |
| 2024-04-23 |
0.1132 USDT |
1,252,378.1500 |
0.1147 USDT |
0.1116 USDT |
0.1131 USDT |
0.1137 USDT |
| 2024-04-22 |
0.1153 USDT |
1,483,204.9590 |
0.1125 USDT |
0.1115 USDT |
0.1143 USDT |
0.1152 USDT |
| 2024-04-21 |
0.1120 USDT |
1,692,266.5588 |
0.1121 USDT |
0.1099 USDT |
0.1119 USDT |
0.1143 USDT |