Identifier on Huobi: astusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
0.0959 USDT |
47,403.1079 AST |
0.0981 USDT |
0.0912 USDT |
0.0918 USDT |
0.0932 USDT |
| 2022-08-18 |
0.1018 USDT |
48,196.3268 AST |
0.0953 USDT |
0.0947 USDT |
0.0948 USDT |
0.1042 USDT |
| 2022-08-17 |
0.0985 USDT |
34,693.8741 AST |
0.0993 USDT |
0.0951 USDT |
0.0952 USDT |
0.0956 USDT |
| 2022-08-16 |
0.1016 USDT |
145,054.4512 AST |
0.0970 USDT |
0.0970 USDT |
0.1004 USDT |
0.1005 USDT |
| 2022-08-15 |
0.0978 USDT |
17,586.7514 AST |
0.0980 USDT |
0.0951 USDT |
0.0953 USDT |
0.0981 USDT |
| 2022-08-14 |
0.0995 USDT |
7,482.8560 AST |
0.0996 USDT |
0.0980 USDT |
0.0983 USDT |
0.0983 USDT |
| 2022-08-13 |
0.0993 USDT |
17,242.0163 AST |
0.1013 USDT |
0.0980 USDT |
0.0990 USDT |
0.0991 USDT |
| 2022-08-12 |
0.1013 USDT |
58,589.2994 AST |
0.0997 USDT |
0.0980 USDT |
0.0983 USDT |
0.1006 USDT |
| 2022-08-11 |
0.1025 USDT |
59,943.6247 AST |
0.1032 USDT |
0.1000 USDT |
0.1004 USDT |
0.1004 USDT |
| 2022-08-10 |
0.1022 USDT |
89,704.1062 AST |
0.0976 USDT |
0.0960 USDT |
0.0968 USDT |
0.1039 USDT |
| 2022-08-09 |
0.1037 USDT |
195,194.8569 AST |
0.1025 USDT |
0.0972 USDT |
0.0998 USDT |
0.0978 USDT |
| 2022-08-08 |
0.1068 USDT |
241,670.3200 AST |
0.1205 USDT |
0.1014 USDT |
0.1034 USDT |
0.1028 USDT |
| 2022-08-07 |
0.1218 USDT |
2,125,517.3114 AST |
0.0913 USDT |
0.0913 USDT |
0.0960 USDT |
0.1170 USDT |
| 2022-08-06 |
0.0913 USDT |
10,130.8242 AST |
0.0912 USDT |
0.0903 USDT |
0.0908 USDT |
0.0914 USDT |
| 2022-08-05 |
0.0927 USDT |
17,866.6261 AST |
0.0883 USDT |
0.0880 USDT |
0.0895 USDT |
0.0921 USDT |
| 2022-08-04 |
0.0940 USDT |
224,339.7627 AST |
0.0894 USDT |
0.0873 USDT |
0.0875 USDT |
0.0882 USDT |
| 2022-08-03 |
0.0892 USDT |
51,545.6613 AST |
0.0856 USDT |
0.0846 USDT |
0.0855 USDT |
0.0894 USDT |
| 2022-08-02 |
0.0909 USDT |
79,234.2042 AST |
0.0849 USDT |
0.0812 USDT |
0.0842 USDT |
0.0911 USDT |
| 2022-08-01 |
0.0868 USDT |
15,715.1253 AST |
0.0884 USDT |
0.0849 USDT |
0.0853 USDT |
0.0860 USDT |
| 2022-07-31 |
0.0888 USDT |
34,523.4807 AST |
0.0847 USDT |
0.0836 USDT |
0.0847 USDT |
0.0901 USDT |
| 2022-07-30 |
0.0894 USDT |
60,949.2513 AST |
0.0871 USDT |
0.0862 USDT |
0.0870 USDT |
0.0868 USDT |
| 2022-07-29 |
0.0884 USDT |
44,814.8563 AST |
0.0881 USDT |
0.0847 USDT |
0.0861 USDT |
0.0872 USDT |
| 2022-07-28 |
0.0895 USDT |
88,842.0580 AST |
0.0858 USDT |
0.0847 USDT |
0.0858 USDT |
0.0876 USDT |
| 2022-07-27 |
0.0862 USDT |
118,452.5653 AST |
0.0827 USDT |
0.0803 USDT |
0.0803 USDT |
0.0860 USDT |
| 2022-07-26 |
0.0799 USDT |
37,109.2016 AST |
0.0825 USDT |
0.0787 USDT |
0.0795 USDT |
0.0806 USDT |
| 2022-07-25 |
0.0847 USDT |
35,278.5798 AST |
0.0891 USDT |
0.0818 USDT |
0.0839 USDT |
0.0847 USDT |
| 2022-07-24 |
0.0923 USDT |
48,460.4360 AST |
0.0914 USDT |
0.0898 USDT |
0.0903 USDT |
0.0903 USDT |
| 2022-07-23 |
0.0902 USDT |
42,464.0220 AST |
0.0856 USDT |
0.0856 USDT |
0.0856 USDT |
0.0899 USDT |
| 2022-07-22 |
0.0889 USDT |
31,566.1794 AST |
0.0897 USDT |
0.0857 USDT |
0.0872 USDT |
0.0872 USDT |
| 2022-07-21 |
0.0863 USDT |
73,245.9958 AST |
0.0846 USDT |
0.0829 USDT |
0.0839 USDT |
0.0907 USDT |
| 2022-07-20 |
0.0899 USDT |
44,598.7796 AST |
0.0920 USDT |
0.0860 USDT |
0.0871 USDT |
0.0869 USDT |
| 2022-07-19 |
0.0894 USDT |
48,031.4890 AST |
0.0892 USDT |
0.0865 USDT |
0.0881 USDT |
0.0915 USDT |
| 2022-07-18 |
0.0901 USDT |
78,552.4575 AST |
0.0880 USDT |
0.0853 USDT |
0.0876 USDT |
0.0870 USDT |
| 2022-07-17 |
0.0883 USDT |
43,908.0398 AST |
0.0901 USDT |
0.0864 USDT |
0.0877 USDT |
0.0888 USDT |
| 2022-07-16 |
0.0864 USDT |
46,708.8946 AST |
0.0853 USDT |
0.0824 USDT |
0.0836 USDT |
0.0884 USDT |
| 2022-07-15 |
0.0878 USDT |
67,046.1338 AST |
0.0856 USDT |
0.0850 USDT |
0.0856 USDT |
0.0864 USDT |
| 2022-07-14 |
0.0840 USDT |
343,555.0238 AST |
0.0864 USDT |
0.0803 USDT |
0.0830 USDT |
0.0874 USDT |
| 2022-07-13 |
0.0874 USDT |
699,739.8677 AST |
0.0837 USDT |
0.0807 USDT |
0.0852 USDT |
0.0858 USDT |
| 2022-07-12 |
0.1091 USDT |
1,892,960.8583 AST |
0.1298 USDT |
0.0894 USDT |
0.0922 USDT |
0.0909 USDT |
| 2022-07-11 |
0.1010 USDT |
1,954,604.5716 AST |
0.0738 USDT |
0.0724 USDT |
0.0735 USDT |
0.1107 USDT |
| 2022-07-10 |
0.0800 USDT |
503,867.0965 AST |
0.0765 USDT |
0.0734 USDT |
0.0742 USDT |
0.0752 USDT |
| 2022-07-09 |
0.0774 USDT |
71,380.0846 AST |
0.0756 USDT |
0.0724 USDT |
0.0736 USDT |
0.0773 USDT |
| 2022-07-08 |
0.0758 USDT |
121,573.4312 AST |
0.0746 USDT |
0.0723 USDT |
0.0746 USDT |
0.0756 USDT |
| 2022-07-07 |
0.0737 USDT |
225,446.8774 AST |
0.0750 USDT |
0.0700 USDT |
0.0728 USDT |
0.0765 USDT |
| 2022-07-06 |
0.0773 USDT |
515,304.6006 AST |
0.0824 USDT |
0.0735 USDT |
0.0755 USDT |
0.0758 USDT |
| 2022-07-05 |
0.0870 USDT |
639,522.7023 AST |
0.0757 USDT |
0.0713 USDT |
0.0715 USDT |
0.0809 USDT |
| 2022-07-04 |
0.0735 USDT |
21,409.6913 AST |
0.0700 USDT |
0.0692 USDT |
0.0692 USDT |
0.0752 USDT |
| 2022-07-03 |
0.0724 USDT |
16,298.6400 AST |
0.0730 USDT |
0.0692 USDT |
0.0701 USDT |
0.0700 USDT |
| 2022-07-02 |
0.0728 USDT |
2,951.9580 AST |
0.0734 USDT |
0.0715 USDT |
0.0720 USDT |
0.0745 USDT |
| 2022-07-01 |
0.0744 USDT |
47,273.7040 AST |
0.0728 USDT |
0.0707 USDT |
0.0714 USDT |
0.0724 USDT |