Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-20 |
0.1057 USDT |
1,315,393.9900 |
0.1027 USDT |
0.1020 USDT |
0.1049 USDT |
0.1079 USDT |
| 2024-04-19 |
0.1009 USDT |
2,253,670.2054 |
0.0991 USDT |
0.0908 USDT |
0.0950 USDT |
0.1045 USDT |
| 2024-04-18 |
0.0981 USDT |
2,443,501.8351 |
0.0977 USDT |
0.0946 USDT |
0.0979 USDT |
0.1006 USDT |
| 2024-04-17 |
0.0969 USDT |
2,507,414.6544 |
0.0971 USDT |
0.0922 USDT |
0.0948 USDT |
0.0992 USDT |
| 2024-04-16 |
0.0968 USDT |
2,917,273.8963 |
0.0993 USDT |
0.0922 USDT |
0.0963 USDT |
0.0978 USDT |
| 2024-04-15 |
0.1058 USDT |
1,926,879.3542 |
0.1034 USDT |
0.1004 USDT |
0.1039 USDT |
0.1048 USDT |
| 2024-04-14 |
0.0994 USDT |
4,346,795.1424 |
0.0982 USDT |
0.0920 USDT |
0.0959 USDT |
0.0995 USDT |
| 2024-04-13 |
0.1105 USDT |
1,993,975.2500 |
0.1131 USDT |
0.1056 USDT |
0.1107 USDT |
0.1110 USDT |
| 2024-04-12 |
0.1319 USDT |
1,121,896.5151 |
0.1308 USDT |
0.1266 USDT |
0.1281 USDT |
0.1271 USDT |
| 2024-04-11 |
0.1341 USDT |
1,429,675.0229 |
0.1375 USDT |
0.1292 USDT |
0.1313 USDT |
0.1300 USDT |
| 2024-04-10 |
0.1382 USDT |
1,462,489.8564 |
0.1421 USDT |
0.1313 USDT |
0.1349 USDT |
0.1358 USDT |
| 2024-04-09 |
0.1421 USDT |
1,543,158.8861 |
0.1427 USDT |
0.1372 USDT |
0.1400 USDT |
0.1424 USDT |
| 2024-04-08 |
0.1350 USDT |
1,756,161.9979 |
0.1299 USDT |
0.1263 USDT |
0.1276 USDT |
0.1424 USDT |
| 2024-04-07 |
0.1291 USDT |
1,019,183.7756 |
0.1272 USDT |
0.1263 USDT |
0.1279 USDT |
0.1305 USDT |
| 2024-04-06 |
0.1266 USDT |
1,325,814.9742 |
0.1264 USDT |
0.1247 USDT |
0.1263 USDT |
0.1262 USDT |
| 2024-04-05 |
0.1258 USDT |
2,533,900.3193 |
0.1241 USDT |
0.1204 USDT |
0.1240 USDT |
0.1275 USDT |