Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0408 USDT |
1,372,590.8224 |
0.0395 USDT |
0.0393 USDT |
0.0395 USDT |
0.0410 USDT |
| 2023-10-19 |
0.0394 USDT |
2,807,130.8548 |
0.0390 USDT |
0.0384 USDT |
0.0389 USDT |
0.0395 USDT |
| 2023-10-18 |
0.0399 USDT |
1,424,456.2269 |
0.0405 USDT |
0.0392 USDT |
0.0394 USDT |
0.0394 USDT |
| 2023-10-17 |
0.0416 USDT |
1,025,915.9074 |
0.0423 USDT |
0.0403 USDT |
0.0407 USDT |
0.0407 USDT |
| 2023-10-16 |
0.0428 USDT |
930,614.7254 |
0.0426 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2023-10-15 |
0.0425 USDT |
623,766.2100 |
0.0423 USDT |
0.0418 USDT |
0.0423 USDT |
0.0425 USDT |
| 2023-10-14 |
0.0424 USDT |
615,383.9155 |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0425 USDT |
| 2023-10-13 |
0.0415 USDT |
2,054,581.0088 |
0.0412 USDT |
0.0411 USDT |
0.0414 USDT |
0.0425 USDT |
| 2023-10-12 |
0.0415 USDT |
4,138,293.7265 |
0.0419 USDT |
0.0408 USDT |
0.0413 USDT |
0.0413 USDT |
| 2023-10-11 |
0.0423 USDT |
4,274,814.8968 |
0.0427 USDT |
0.0416 USDT |
0.0420 USDT |
0.0419 USDT |
| 2023-10-10 |
0.0434 USDT |
3,578,237.6815 |
0.0436 USDT |
0.0425 USDT |
0.0430 USDT |
0.0428 USDT |
| 2023-10-09 |
0.0443 USDT |
3,554,085.9110 |
0.0460 USDT |
0.0424 USDT |
0.0436 USDT |
0.0435 USDT |
| 2023-10-08 |
0.0458 USDT |
91,931,830.5749 |
0.0464 USDT |
0.0449 USDT |
0.0454 USDT |
0.0460 USDT |
| 2023-10-07 |
0.0465 USDT |
395,784,500.1546 |
0.0458 USDT |
0.0450 USDT |
0.0460 USDT |
0.0463 USDT |
| 2023-10-06 |
0.0454 USDT |
35,171,377.1193 |
0.0451 USDT |
0.0430 USDT |
0.0454 USDT |
0.0458 USDT |
| 2023-10-05 |
0.0457 USDT |
141,348,952.2247 |
0.0454 USDT |
0.0445 USDT |
0.0448 USDT |
0.0455 USDT |
| 2023-10-04 |
0.0462 USDT |
4,274,791.6856 |
0.0468 USDT |
0.0450 USDT |
0.0455 USDT |
0.0456 USDT |
| 2023-10-03 |
0.0478 USDT |
6,024,059.6969 |
0.0485 USDT |
0.0466 USDT |
0.0469 USDT |
0.0471 USDT |
| 2023-10-02 |
0.0492 USDT |
1,874,407.7977 |
0.0507 USDT |
0.0466 USDT |
0.0491 USDT |
0.0478 USDT |
| 2023-10-01 |
0.0494 USDT |
837,828.6847 |
0.0490 USDT |
0.0488 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-09-30 |
0.0490 USDT |
665,225.9316 |
0.0494 USDT |
0.0484 USDT |
0.0486 USDT |
0.0491 USDT |
| 2023-09-29 |
0.0491 USDT |
1,289,490.6852 |
0.0498 USDT |
0.0482 USDT |
0.0488 USDT |
0.0491 USDT |
| 2023-09-28 |
0.0476 USDT |
1,124,467.0092 |
0.0464 USDT |
0.0462 USDT |
0.0467 USDT |
0.0487 USDT |
| 2023-09-27 |
0.0481 USDT |
2,000,150.5302 |
0.0487 USDT |
0.0467 USDT |
0.0475 USDT |
0.0470 USDT |
| 2023-09-26 |
0.0499 USDT |
373,059.9966 |
0.0513 USDT |
0.0488 USDT |
0.0491 USDT |
0.0491 USDT |
| 2023-09-25 |
0.0509 USDT |
884,523.0755 |
0.0501 USDT |
0.0496 USDT |
0.0503 USDT |
0.0513 USDT |
| 2023-09-24 |
0.0507 USDT |
345,143.3964 |
0.0513 USDT |
0.0501 USDT |
0.0502 USDT |
0.0502 USDT |
| 2023-09-23 |
0.0512 USDT |
399,969.6000 |
0.0516 USDT |
0.0502 USDT |
0.0502 USDT |
0.0502 USDT |
| 2023-09-22 |
0.0525 USDT |
697,973.4700 |
0.0536 USDT |
0.0512 USDT |
0.0516 USDT |
0.0512 USDT |
| 2023-09-21 |
0.0567 USDT |
6,428,383.1773 |
0.0547 USDT |
0.0523 USDT |
0.0533 USDT |
0.0537 USDT |
| 2023-09-20 |
0.0528 USDT |
1,463,956.9742 |
0.0519 USDT |
0.0517 USDT |
0.0519 USDT |
0.0537 USDT |
| 2023-09-19 |
0.0517 USDT |
1,873,381.8146 |
0.0498 USDT |
0.0495 USDT |
0.0500 USDT |
0.0517 USDT |
| 2023-09-18 |
0.0508 USDT |
1,176,010.7037 |
0.0496 USDT |
0.0490 USDT |
0.0494 USDT |
0.0510 USDT |
| 2023-09-17 |
0.0500 USDT |
1,045,643.9975 |
0.0512 USDT |
0.0485 USDT |
0.0492 USDT |
0.0495 USDT |
| 2023-09-16 |
0.0513 USDT |
1,494,559.4614 |
0.0516 USDT |
0.0502 USDT |
0.0507 USDT |
0.0515 USDT |
| 2023-09-15 |
0.0507 USDT |
1,564,891.6727 |
0.0492 USDT |
0.0487 USDT |
0.0494 USDT |
0.0518 USDT |
| 2023-09-14 |
0.0512 USDT |
2,108,629.8710 |
0.0531 USDT |
0.0470 USDT |
0.0503 USDT |
0.0511 USDT |
| 2023-09-13 |
0.0540 USDT |
1,690,589.4639 |
0.0560 USDT |
0.0525 USDT |
0.0532 USDT |
0.0531 USDT |
| 2023-09-12 |
0.0588 USDT |
3,273,649.8813 |
0.0577 USDT |
0.0566 USDT |
0.0571 USDT |
0.0570 USDT |
| 2023-09-11 |
0.0585 USDT |
1,706,159.7681 |
0.0589 USDT |
0.0566 USDT |
0.0576 USDT |
0.0574 USDT |
| 2023-09-10 |
0.0590 USDT |
1,833,158.2072 |
0.0601 USDT |
0.0569 USDT |
0.0581 USDT |
0.0592 USDT |
| 2023-09-09 |
0.0598 USDT |
682,394.7400 |
0.0601 USDT |
0.0590 USDT |
0.0592 USDT |
0.0600 USDT |
| 2023-09-08 |
0.0597 USDT |
830,061.1289 |
0.0608 USDT |
0.0582 USDT |
0.0587 USDT |
0.0600 USDT |
| 2023-09-07 |
0.0585 USDT |
1,302,341.2184 |
0.0576 USDT |
0.0570 USDT |
0.0576 USDT |
0.0596 USDT |
| 2023-09-06 |
0.0553 USDT |
851,986.0155 |
0.0559 USDT |
0.0545 USDT |
0.0552 USDT |
0.0558 USDT |
| 2023-09-05 |
0.0545 USDT |
978,569.1209 |
0.0534 USDT |
0.0523 USDT |
0.0525 USDT |
0.0559 USDT |
| 2023-09-04 |
0.0541 USDT |
1,311,679.9100 |
0.0553 USDT |
0.0522 USDT |
0.0526 USDT |
0.0534 USDT |
| 2023-09-03 |
0.0554 USDT |
1,214,384.5754 |
0.0551 USDT |
0.0546 USDT |
0.0548 USDT |
0.0556 USDT |
| 2023-09-02 |
0.0556 USDT |
1,379,145.7900 |
0.0566 USDT |
0.0551 USDT |
0.0554 USDT |
0.0553 USDT |
| 2023-09-01 |
0.0565 USDT |
1,912,748.3178 |
0.0563 USDT |
0.0551 USDT |
0.0559 USDT |
0.0574 USDT |