Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.1553 USDT |
2,627,549.3181 |
0.1627 USDT |
0.1444 USDT |
0.1500 USDT |
0.1481 USDT |
| 2024-01-11 |
0.1551 USDT |
3,103,646.1605 |
0.1442 USDT |
0.1442 USDT |
0.1499 USDT |
0.1588 USDT |
| 2024-01-10 |
0.1312 USDT |
2,232,006.5681 |
0.1391 USDT |
0.1230 USDT |
0.1290 USDT |
0.1333 USDT |
| 2024-01-09 |
0.1413 USDT |
733,243.3925 |
0.1447 USDT |
0.1359 USDT |
0.1384 USDT |
0.1374 USDT |
| 2024-01-08 |
0.1238 USDT |
1,079,953.9222 |
0.1277 USDT |
0.1130 USDT |
0.1175 USDT |
0.1363 USDT |
| 2024-01-07 |
0.1387 USDT |
1,938,218.8558 |
0.1400 USDT |
0.1295 USDT |
0.1322 USDT |
0.1332 USDT |
| 2024-01-06 |
0.1428 USDT |
3,808,941.4871 |
0.1602 USDT |
0.1371 USDT |
0.1398 USDT |
0.1406 USDT |
| 2024-01-05 |
0.1593 USDT |
3,092,777.5152 |
0.1717 USDT |
0.1486 USDT |
0.1547 USDT |
0.1544 USDT |
| 2024-01-04 |
0.1705 USDT |
2,479,047.5390 |
0.1676 USDT |
0.1619 USDT |
0.1694 USDT |
0.1698 USDT |
| 2024-01-03 |
0.1711 USDT |
1,012,937.6424 |
0.1515 USDT |
0.1400 USDT |
0.1541 USDT |
0.1729 USDT |
| 2024-01-02 |
0.1479 USDT |
422,689.7620 |
0.1294 USDT |
0.1294 USDT |
0.1300 USDT |
0.1472 USDT |
| 2024-01-01 |
0.1214 USDT |
83,168.9064 |
0.1216 USDT |
0.1105 USDT |
0.1202 USDT |
0.1227 USDT |
| 2023-12-31 |
0.1276 USDT |
177,673.3755 |
0.1262 USDT |
0.1237 USDT |
0.1267 USDT |
0.1257 USDT |
| 2023-12-30 |
0.1182 USDT |
210,265.4072 |
0.1132 USDT |
0.1095 USDT |
0.1158 USDT |
0.1241 USDT |
| 2023-12-29 |
0.1112 USDT |
819,923.8154 |
0.1138 USDT |
0.1084 USDT |
0.1100 USDT |
0.1105 USDT |
| 2023-12-28 |
0.1174 USDT |
2,152,622.6461 |
0.1214 USDT |
0.1036 USDT |
0.1151 USDT |
0.1188 USDT |
| 2023-12-27 |
0.1190 USDT |
2,399,724.1652 |
0.1073 USDT |
0.1072 USDT |
0.1159 USDT |
0.1201 USDT |
| 2023-12-26 |
0.0980 USDT |
2,592,578.5676 |
0.1009 USDT |
0.0913 USDT |
0.0939 USDT |
0.0971 USDT |
| 2023-12-25 |
0.0965 USDT |
2,361,591.8378 |
0.0971 USDT |
0.0900 USDT |
0.0928 USDT |
0.0917 USDT |
| 2023-12-24 |
0.0985 USDT |
2,684,982.1352 |
0.0920 USDT |
0.0917 USDT |
0.0974 USDT |
0.0982 USDT |
| 2023-12-23 |
0.0903 USDT |
2,258,283.0273 |
0.0906 USDT |
0.0880 USDT |
0.0893 USDT |
0.0919 USDT |
| 2023-12-22 |
0.0896 USDT |
2,868,742.6383 |
0.0915 USDT |
0.0866 USDT |
0.0886 USDT |
0.0915 USDT |
| 2023-12-21 |
0.0907 USDT |
2,759,669.0901 |
0.0912 USDT |
0.0884 USDT |
0.0895 USDT |
0.0912 USDT |
| 2023-12-20 |
0.0921 USDT |
2,682,124.1444 |
0.0909 USDT |
0.0866 USDT |
0.0898 USDT |
0.0895 USDT |
| 2023-12-19 |
0.0939 USDT |
2,443,654.5930 |
0.0978 USDT |
0.0865 USDT |
0.0933 USDT |
0.0924 USDT |
| 2023-12-18 |
0.0976 USDT |
4,369,696.2146 |
0.0776 USDT |
0.0738 USDT |
0.0752 USDT |
0.0977 USDT |
| 2023-12-17 |
0.0797 USDT |
2,290,668.7623 |
0.0801 USDT |
0.0777 USDT |
0.0789 USDT |
0.0798 USDT |
| 2023-12-16 |
0.0814 USDT |
2,395,324.1949 |
0.0791 USDT |
0.0790 USDT |
0.0803 USDT |
0.0800 USDT |
| 2023-12-15 |
0.0819 USDT |
2,163,413.6735 |
0.0845 USDT |
0.0802 USDT |
0.0810 USDT |
0.0807 USDT |
| 2023-12-14 |
0.0849 USDT |
2,879,737.0309 |
0.0841 USDT |
0.0810 USDT |
0.0840 USDT |
0.0861 USDT |
| 2023-12-13 |
0.0759 USDT |
1,948,642.1873 |
0.0754 USDT |
0.0730 USDT |
0.0745 USDT |
0.0787 USDT |
| 2023-12-12 |
0.0750 USDT |
3,282,241.4849 |
0.0745 USDT |
0.0725 USDT |
0.0738 USDT |
0.0734 USDT |
| 2023-12-11 |
0.0735 USDT |
2,995,316.0919 |
0.0754 USDT |
0.0663 USDT |
0.0704 USDT |
0.0718 USDT |
| 2023-12-10 |
0.0736 USDT |
2,577,138.2832 |
0.0734 USDT |
0.0710 USDT |
0.0725 USDT |
0.0736 USDT |
| 2023-12-09 |
0.0746 USDT |
3,065,776.8856 |
0.0730 USDT |
0.0723 USDT |
0.0737 USDT |
0.0744 USDT |
| 2023-12-08 |
0.0714 USDT |
2,554,852.2818 |
0.0700 USDT |
0.0680 USDT |
0.0699 USDT |
0.0731 USDT |
| 2023-12-07 |
0.0698 USDT |
75,823.4600 |
0.0693 USDT |
0.0675 USDT |
0.0684 USDT |
0.0705 USDT |
| 2023-12-06 |
0.0703 USDT |
188,303.2130 |
0.0724 USDT |
0.0681 USDT |
0.0697 USDT |
0.0700 USDT |
| 2023-12-05 |
0.0706 USDT |
112,481.8006 |
0.0720 USDT |
0.0680 USDT |
0.0697 USDT |
0.0714 USDT |
| 2023-12-04 |
0.0699 USDT |
174,570.5364 |
0.0687 USDT |
0.0675 USDT |
0.0687 USDT |
0.0710 USDT |
| 2023-12-03 |
0.0682 USDT |
62,416.1374 |
0.0683 USDT |
0.0655 USDT |
0.0657 USDT |
0.0694 USDT |
| 2023-12-02 |
0.0684 USDT |
36,953.6761 |
0.0687 USDT |
0.0671 USDT |
0.0674 USDT |
0.0674 USDT |
| 2023-12-01 |
0.0655 USDT |
122,058.5600 |
0.0651 USDT |
0.0635 USDT |
0.0645 USDT |
0.0664 USDT |
| 2023-11-30 |
0.0653 USDT |
63,046.5519 |
0.0647 USDT |
0.0623 USDT |
0.0650 USDT |
0.0650 USDT |
| 2023-11-29 |
0.0658 USDT |
235,803.3213 |
0.0647 USDT |
0.0628 USDT |
0.0647 USDT |
0.0656 USDT |
| 2023-11-28 |
0.0650 USDT |
2,483,071.8619 |
0.0655 USDT |
0.0628 USDT |
0.0639 USDT |
0.0655 USDT |
| 2023-11-27 |
0.0644 USDT |
590,240.3259 |
0.0671 USDT |
0.0616 USDT |
0.0636 USDT |
0.0636 USDT |
| 2023-11-26 |
0.0667 USDT |
339,503.1615 |
0.0674 USDT |
0.0652 USDT |
0.0657 USDT |
0.0656 USDT |
| 2023-11-25 |
0.0673 USDT |
282,942.6056 |
0.0671 USDT |
0.0651 USDT |
0.0667 USDT |
0.0667 USDT |
| 2023-11-24 |
0.0672 USDT |
593,844.9921 |
0.0655 USDT |
0.0653 USDT |
0.0656 USDT |
0.0671 USDT |