Identifier on Huobi: astusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
0.2117 USDT |
5,891,021.9854 AST |
0.2060 USDT |
0.1952 USDT |
0.2082 USDT |
0.2175 USDT |
| 2021-05-25 |
0.2377 USDT |
41,405,874.5500 AST |
0.2328 USDT |
0.1824 USDT |
0.1875 USDT |
0.1894 USDT |
| 2021-05-24 |
0.2356 USDT |
28,170,822.1193 AST |
0.1300 USDT |
0.1266 USDT |
0.1316 USDT |
0.2246 USDT |
| 2021-05-23 |
0.1309 USDT |
1,578,830.4429 AST |
0.1665 USDT |
0.1050 USDT |
0.1187 USDT |
0.1267 USDT |
| 2021-05-22 |
0.1714 USDT |
883,292.9604 AST |
0.1776 USDT |
0.1553 USDT |
0.1611 USDT |
0.1707 USDT |
| 2021-05-21 |
0.1903 USDT |
1,024,695.3282 AST |
0.2203 USDT |
0.1540 USDT |
0.1726 USDT |
0.1699 USDT |
| 2021-05-20 |
0.2050 USDT |
1,202,857.0647 AST |
0.1957 USDT |
0.1738 USDT |
0.1863 USDT |
0.2220 USDT |
| 2021-05-19 |
0.2260 USDT |
2,139,981.7514 AST |
0.3187 USDT |
0.1520 USDT |
0.2060 USDT |
0.2078 USDT |
| 2021-05-18 |
0.3097 USDT |
743,522.4187 AST |
0.2992 USDT |
0.2936 USDT |
0.3031 USDT |
0.3192 USDT |
| 2021-05-17 |
0.3028 USDT |
794,263.4584 AST |
0.3214 USDT |
0.2817 USDT |
0.2922 USDT |
0.3024 USDT |
| 2021-05-16 |
0.3260 USDT |
601,058.6782 AST |
0.3231 USDT |
0.2953 USDT |
0.3109 USDT |
0.3133 USDT |
| 2021-05-15 |
0.3430 USDT |
555,466.5204 AST |
0.3570 USDT |
0.3173 USDT |
0.3286 USDT |
0.3347 USDT |
| 2021-05-14 |
0.3551 USDT |
709,160.6785 AST |
0.3364 USDT |
0.3312 USDT |
0.3412 USDT |
0.3501 USDT |
| 2021-05-13 |
0.3325 USDT |
1,054,061.8652 AST |
0.3284 USDT |
0.3055 USDT |
0.3217 USDT |
0.3289 USDT |
| 2021-05-12 |
0.3929 USDT |
854,109.5022 AST |
0.4227 USDT |
0.3500 USDT |
0.3691 USDT |
0.3530 USDT |
| 2021-05-11 |
0.3979 USDT |
853,738.0881 AST |
0.3743 USDT |
0.3600 USDT |
0.3668 USDT |
0.4230 USDT |
| 2021-05-10 |
0.4031 USDT |
1,157,128.4079 AST |
0.4202 USDT |
0.3544 USDT |
0.3741 USDT |
0.3800 USDT |
| 2021-05-09 |
0.4175 USDT |
506,833.7737 AST |
0.4305 USDT |
0.4027 USDT |
0.4127 USDT |
0.4189 USDT |
| 2021-05-08 |
0.4406 USDT |
513,815.2320 AST |
0.4381 USDT |
0.4300 USDT |
0.4345 USDT |
0.4329 USDT |
| 2021-05-07 |
0.4506 USDT |
933,442.8095 AST |
0.4312 USDT |
0.4173 USDT |
0.4251 USDT |
0.4305 USDT |
| 2021-05-06 |
0.4487 USDT |
648,035.9211 AST |
0.4594 USDT |
0.4257 USDT |
0.4369 USDT |
0.4369 USDT |
| 2021-05-05 |
0.4655 USDT |
1,104,643.7394 AST |
0.4384 USDT |
0.4377 USDT |
0.4458 USDT |
0.4539 USDT |
| 2021-05-04 |
0.4360 USDT |
918,721.2130 AST |
0.4534 USDT |
0.4000 USDT |
0.4153 USDT |
0.4493 USDT |
| 2021-05-03 |
0.4581 USDT |
823,390.1434 AST |
0.4476 USDT |
0.4372 USDT |
0.4501 USDT |
0.4531 USDT |
| 2021-05-02 |
0.4560 USDT |
706,078.0653 AST |
0.4735 USDT |
0.4370 USDT |
0.4477 USDT |
0.4473 USDT |
| 2021-05-01 |
0.4535 USDT |
1,371,077.8315 AST |
0.4424 USDT |
0.4266 USDT |
0.4404 USDT |
0.4741 USDT |
| 2021-04-30 |
0.4476 USDT |
2,332,190.0070 AST |
0.3953 USDT |
0.3842 USDT |
0.3909 USDT |
0.4428 USDT |
| 2021-04-29 |
0.3869 USDT |
638,676.1242 AST |
0.3831 USDT |
0.3657 USDT |
0.3730 USDT |
0.3963 USDT |
| 2021-04-28 |
0.3929 USDT |
821,353.4104 AST |
0.3964 USDT |
0.3640 USDT |
0.3780 USDT |
0.3803 USDT |
| 2021-04-27 |
0.3798 USDT |
944,033.3930 AST |
0.3595 USDT |
0.3559 USDT |
0.3613 USDT |
0.3990 USDT |
| 2021-04-26 |
0.3399 USDT |
692,722.6088 AST |
0.2924 USDT |
0.2921 USDT |
0.3070 USDT |
0.3594 USDT |
| 2021-04-25 |
0.3017 USDT |
567,158.1258 AST |
0.2989 USDT |
0.2692 USDT |
0.2911 USDT |
0.2924 USDT |
| 2021-04-24 |
0.3195 USDT |
618,113.9128 AST |
0.3309 USDT |
0.2965 USDT |
0.2999 USDT |
0.2999 USDT |
| 2021-04-23 |
0.3116 USDT |
1,022,652.5929 AST |
0.3457 USDT |
0.2828 USDT |
0.2977 USDT |
0.3331 USDT |
| 2021-04-22 |
0.3950 USDT |
1,173,917.6320 AST |
0.4012 USDT |
0.3417 USDT |
0.3596 USDT |
0.3454 USDT |
| 2021-04-21 |
0.4495 USDT |
2,061,326.8562 AST |
0.3963 USDT |
0.3888 USDT |
0.3940 USDT |
0.4048 USDT |
| 2021-04-20 |
0.3726 USDT |
782,766.2874 AST |
0.3957 USDT |
0.3449 USDT |
0.3586 USDT |
0.3950 USDT |
| 2021-04-19 |
0.4158 USDT |
623,690.2956 AST |
0.4213 USDT |
0.3860 USDT |
0.3975 USDT |
0.3975 USDT |
| 2021-04-18 |
0.4104 USDT |
1,016,199.6708 AST |
0.4724 USDT |
0.3708 USDT |
0.3890 USDT |
0.4218 USDT |
| 2021-04-17 |
0.4824 USDT |
926,746.3633 AST |
0.4778 USDT |
0.4628 USDT |
0.4747 USDT |
0.4799 USDT |
| 2021-04-16 |
0.4809 USDT |
824,945.3689 AST |
0.5258 USDT |
0.4579 USDT |
0.4718 USDT |
0.4778 USDT |
| 2021-04-15 |
0.5093 USDT |
1,071,714.3230 AST |
0.4998 USDT |
0.4879 USDT |
0.4976 USDT |
0.5328 USDT |
| 2021-04-14 |
0.4880 USDT |
1,664,562.2861 AST |
0.5001 USDT |
0.4549 USDT |
0.4700 USDT |
0.4978 USDT |
| 2021-04-13 |
0.5044 USDT |
1,341,588.9068 AST |
0.5020 USDT |
0.4841 USDT |
0.4975 USDT |
0.5056 USDT |
| 2021-04-12 |
0.5276 USDT |
2,240,735.0113 AST |
0.5745 USDT |
0.4896 USDT |
0.5052 USDT |
0.4977 USDT |
| 2021-04-11 |
0.5540 USDT |
2,693,748.4696 AST |
0.5311 USDT |
0.5126 USDT |
0.5200 USDT |
0.5702 USDT |
| 2021-04-10 |
0.5498 USDT |
2,285,366.2219 AST |
0.4956 USDT |
0.4947 USDT |
0.5023 USDT |
0.5288 USDT |
| 2021-04-09 |
0.4919 USDT |
768,686.5944 AST |
0.4992 USDT |
0.4731 USDT |
0.4910 USDT |
0.4914 USDT |
| 2021-04-08 |
0.4858 USDT |
781,966.5070 AST |
0.4553 USDT |
0.4553 USDT |
0.4851 USDT |
0.4930 USDT |
| 2021-04-07 |
0.4672 USDT |
1,542,046.9858 AST |
0.5227 USDT |
0.4008 USDT |
0.4443 USDT |
0.4570 USDT |