Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-23 |
0.0653 USDT |
463,525.0208 |
0.0647 USDT |
0.0642 USDT |
0.0649 USDT |
0.0659 USDT |
| 2023-11-22 |
0.0625 USDT |
554,098.2108 |
0.0585 USDT |
0.0585 USDT |
0.0604 USDT |
0.0649 USDT |
| 2023-11-21 |
0.0650 USDT |
470,694.2904 |
0.0659 USDT |
0.0610 USDT |
0.0622 USDT |
0.0623 USDT |
| 2023-11-20 |
0.0666 USDT |
787,064.7814 |
0.0677 USDT |
0.0645 USDT |
0.0655 USDT |
0.0664 USDT |
| 2023-11-19 |
0.0639 USDT |
981,596.1600 |
0.0626 USDT |
0.0614 USDT |
0.0622 USDT |
0.0677 USDT |
| 2023-11-18 |
0.0611 USDT |
1,571,113.0681 |
0.0647 USDT |
0.0586 USDT |
0.0602 USDT |
0.0617 USDT |
| 2023-11-17 |
0.0645 USDT |
866,670.4193 |
0.0640 USDT |
0.0616 USDT |
0.0623 USDT |
0.0632 USDT |
| 2023-11-16 |
0.0683 USDT |
2,019,414.8000 |
0.0696 USDT |
0.0636 USDT |
0.0650 USDT |
0.0650 USDT |
| 2023-11-15 |
0.0694 USDT |
942,656.4692 |
0.0718 USDT |
0.0675 USDT |
0.0686 USDT |
0.0687 USDT |
| 2023-11-14 |
0.0699 USDT |
1,097,802.3371 |
0.0679 USDT |
0.0663 USDT |
0.0683 USDT |
0.0733 USDT |
| 2023-11-13 |
0.0777 USDT |
1,573,319.0974 |
0.0810 USDT |
0.0694 USDT |
0.0698 USDT |
0.0697 USDT |
| 2023-11-12 |
0.0772 USDT |
1,826,860.5860 |
0.0715 USDT |
0.0693 USDT |
0.0718 USDT |
0.0801 USDT |
| 2023-11-11 |
0.0699 USDT |
1,093,632.1839 |
0.0702 USDT |
0.0666 USDT |
0.0673 USDT |
0.0730 USDT |
| 2023-11-10 |
0.0689 USDT |
1,075,463.5737 |
0.0692 USDT |
0.0670 USDT |
0.0679 USDT |
0.0698 USDT |
| 2023-11-09 |
0.0665 USDT |
2,256,477.9782 |
0.0645 USDT |
0.0614 USDT |
0.0651 USDT |
0.0658 USDT |
| 2023-11-08 |
0.0621 USDT |
1,184,792.6309 |
0.0617 USDT |
0.0604 USDT |
0.0610 USDT |
0.0640 USDT |
| 2023-11-07 |
0.0614 USDT |
1,108,598.1825 |
0.0651 USDT |
0.0588 USDT |
0.0607 USDT |
0.0626 USDT |
| 2023-11-06 |
0.0597 USDT |
1,905,180.7670 |
0.0555 USDT |
0.0508 USDT |
0.0551 USDT |
0.0652 USDT |
| 2023-11-05 |
0.0556 USDT |
934,159.5352 |
0.0551 USDT |
0.0540 USDT |
0.0547 USDT |
0.0546 USDT |
| 2023-11-04 |
0.0548 USDT |
1,185,131.2512 |
0.0544 USDT |
0.0537 USDT |
0.0542 USDT |
0.0554 USDT |
| 2023-11-03 |
0.0534 USDT |
1,574,929.3868 |
0.0549 USDT |
0.0523 USDT |
0.0530 USDT |
0.0543 USDT |
| 2023-11-02 |
0.0556 USDT |
1,651,252.1858 |
0.0560 USDT |
0.0537 USDT |
0.0545 USDT |
0.0546 USDT |
| 2023-11-01 |
0.0547 USDT |
1,937,850.4041 |
0.0534 USDT |
0.0532 USDT |
0.0540 USDT |
0.0553 USDT |
| 2023-10-31 |
0.0548 USDT |
3,501,316.9682 |
0.0544 USDT |
0.0519 USDT |
0.0531 USDT |
0.0532 USDT |
| 2023-10-30 |
0.0538 USDT |
5,533,269.2542 |
0.0518 USDT |
0.0515 USDT |
0.0520 USDT |
0.0548 USDT |
| 2023-10-29 |
0.0521 USDT |
3,279,119.1932 |
0.0523 USDT |
0.0508 USDT |
0.0514 USDT |
0.0521 USDT |
| 2023-10-28 |
0.0510 USDT |
4,344,783.1517 |
0.0494 USDT |
0.0492 USDT |
0.0495 USDT |
0.0516 USDT |
| 2023-10-27 |
0.0499 USDT |
2,662,353.1571 |
0.0506 USDT |
0.0490 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-10-26 |
0.0513 USDT |
4,593,893.6118 |
0.0516 USDT |
0.0489 USDT |
0.0499 USDT |
0.0512 USDT |
| 2023-10-25 |
0.0518 USDT |
6,994,135.1921 |
0.0519 USDT |
0.0487 USDT |
0.0515 USDT |
0.0513 USDT |
| 2023-10-24 |
0.0512 USDT |
14,058,688.4419 |
0.0470 USDT |
0.0467 USDT |
0.0478 USDT |
0.0507 USDT |
| 2023-10-23 |
0.0432 USDT |
4,539,280.0465 |
0.0418 USDT |
0.0413 USDT |
0.0418 USDT |
0.0457 USDT |
| 2023-10-22 |
0.0412 USDT |
1,488,735.0287 |
0.0417 USDT |
0.0402 USDT |
0.0407 USDT |
0.0407 USDT |
| 2023-10-21 |
0.0415 USDT |
767,084.8252 |
0.0408 USDT |
0.0406 USDT |
0.0407 USDT |
0.0417 USDT |