Crypto exchange Huobi

Market AirSwap (AST) / Tether (USDT)

Identifier on Huobi: astusdt
Date Price Volume Open Low High Close
2021-12-17 0.2886 USDT 167,234.6762 AST 0.3031 USDT 0.2794 USDT 0.2882 USDT 0.2812 USDT
2021-12-16 0.3080 USDT 209,711.8903 AST 0.3044 USDT 0.2948 USDT 0.3017 USDT 0.3039 USDT
2021-12-15 0.3015 USDT 335,992.3594 AST 0.3038 USDT 0.2857 USDT 0.2896 USDT 0.3133 USDT
2021-12-14 0.3072 USDT 523,253.0807 AST 0.3100 USDT 0.2945 USDT 0.3026 USDT 0.3042 USDT
2021-12-13 0.3504 USDT 1,384,065.2356 AST 0.3624 USDT 0.3123 USDT 0.3233 USDT 0.3134 USDT
2021-12-12 0.3320 USDT 465,460.0483 AST 0.3201 USDT 0.3003 USDT 0.3030 USDT 0.3565 USDT
2021-12-11 0.3146 USDT 127,513.8210 AST 0.3042 USDT 0.3013 USDT 0.3090 USDT 0.3191 USDT
2021-12-10 0.3216 USDT 242,321.2470 AST 0.3127 USDT 0.3049 USDT 0.3091 USDT 0.3157 USDT
2021-12-09 0.3408 USDT 323,214.8734 AST 0.3443 USDT 0.3082 USDT 0.3135 USDT 0.3082 USDT
2021-12-08 0.3251 USDT 263,583.4607 AST 0.3223 USDT 0.3064 USDT 0.3136 USDT 0.3394 USDT
2021-12-07 0.3336 USDT 434,795.2943 AST 0.3275 USDT 0.3129 USDT 0.3183 USDT 0.3217 USDT
2021-12-06 0.2923 USDT 718,568.6540 AST 0.2996 USDT 0.2681 USDT 0.2771 USDT 0.3278 USDT
2021-12-05 0.3243 USDT 758,389.0149 AST 0.3341 USDT 0.2868 USDT 0.3005 USDT 0.2940 USDT
2021-12-04 0.3010 USDT 1,473,236.6439 AST 0.3568 USDT 0.2300 USDT 0.2713 USDT 0.3303 USDT
2021-12-03 0.3752 USDT 505,470.5457 AST 0.4018 USDT 0.3424 USDT 0.3669 USDT 0.3669 USDT
2021-12-02 0.3919 USDT 774,706.5520 AST 0.4017 USDT 0.3800 USDT 0.3861 USDT 0.4053 USDT
2021-12-01 0.4124 USDT 775,146.3712 AST 0.4190 USDT 0.3978 USDT 0.4037 USDT 0.4054 USDT
2021-11-30 0.4276 USDT 841,003.9024 AST 0.4480 USDT 0.4087 USDT 0.4232 USDT 0.4210 USDT
2021-11-29 0.4609 USDT 521,977.6229 AST 0.4727 USDT 0.4482 USDT 0.4610 USDT 0.4610 USDT
2021-11-28 0.4455 USDT 726,794.8955 AST 0.4856 USDT 0.4135 USDT 0.4436 USDT 0.4541 USDT
2021-11-27 0.4765 USDT 515,956.4053 AST 0.4709 USDT 0.4600 USDT 0.4787 USDT 0.4902 USDT
2021-11-26 0.5016 USDT 1,519,818.5121 AST 0.5674 USDT 0.4600 USDT 0.4781 USDT 0.4998 USDT
2021-11-25 0.5902 USDT 778,348.6436 AST 0.6086 USDT 0.5683 USDT 0.5782 USDT 0.5782 USDT
2021-11-24 0.5708 USDT 677,298.2731 AST 0.5959 USDT 0.5449 USDT 0.5616 USDT 0.5767 USDT
2021-11-23 0.5927 USDT 2,014,853.6276 AST 0.5513 USDT 0.5332 USDT 0.5428 USDT 0.5895 USDT
2021-11-22 0.5415 USDT 1,565,468.2950 AST 0.5030 USDT 0.4945 USDT 0.5008 USDT 0.5513 USDT
2021-11-21 0.5056 USDT 1,171,482.6051 AST 0.5095 USDT 0.4792 USDT 0.5012 USDT 0.5030 USDT
2021-11-20 0.5012 USDT 560,387.3411 AST 0.5033 USDT 0.4815 USDT 0.4910 USDT 0.5081 USDT
2021-11-19 0.5152 USDT 1,065,513.1772 AST 0.4920 USDT 0.4762 USDT 0.4902 USDT 0.5051 USDT
2021-11-18 0.4999 USDT 2,162,213.6091 AST 0.4993 USDT 0.4652 USDT 0.4908 USDT 0.5068 USDT
2021-11-17 0.5301 USDT 6,556,352.2782 AST 0.4619 USDT 0.4428 USDT 0.4621 USDT 0.5054 USDT
2021-11-16 0.4274 USDT 2,842,721.9636 AST 0.4302 USDT 0.3768 USDT 0.3999 USDT 0.4715 USDT
2021-11-15 0.4369 USDT 735,957.7417 AST 0.4409 USDT 0.4212 USDT 0.4307 USDT 0.4262 USDT
2021-11-14 0.4584 USDT 709,148.6517 AST 0.4675 USDT 0.4374 USDT 0.4442 USDT 0.4491 USDT
2021-11-13 0.4715 USDT 1,289,340.5378 AST 0.4553 USDT 0.4506 USDT 0.4623 USDT 0.4822 USDT
2021-11-12 0.4972 USDT 5,395,371.3335 AST 0.4760 USDT 0.4593 USDT 0.4685 USDT 0.4668 USDT
2021-11-11 0.4416 USDT 1,644,772.3294 AST 0.4263 USDT 0.4127 USDT 0.4173 USDT 0.4797 USDT
2021-11-10 0.4710 USDT 2,260,375.9091 AST 0.5023 USDT 0.4220 USDT 0.4411 USDT 0.4220 USDT
2021-11-09 0.4599 USDT 3,008,888.0163 AST 0.4017 USDT 0.3957 USDT 0.4076 USDT 0.4817 USDT
2021-11-08 0.4336 USDT 8,760,576.4525 AST 0.4353 USDT 0.3965 USDT 0.4030 USDT 0.4015 USDT
2021-11-07 0.3936 USDT 4,651,708.9093 AST 0.3166 USDT 0.3140 USDT 0.3189 USDT 0.4088 USDT
2021-11-06 0.3160 USDT 275,683.1836 AST 0.3272 USDT 0.3061 USDT 0.3094 USDT 0.3099 USDT
2021-11-05 0.3184 USDT 373,537.2350 AST 0.3110 USDT 0.3084 USDT 0.3117 USDT 0.3254 USDT
2021-11-04 0.3262 USDT 544,826.0908 AST 0.3499 USDT 0.3042 USDT 0.3121 USDT 0.3110 USDT
2021-11-03 0.3535 USDT 788,898.6369 AST 0.3723 USDT 0.3379 USDT 0.3479 USDT 0.3502 USDT
2021-11-02 0.3430 USDT 3,519,088.3817 AST 0.3335 USDT 0.3000 USDT 0.3247 USDT 0.3693 USDT
2021-11-01 0.3029 USDT 1,652,143.3562 AST 0.3030 USDT 0.2842 USDT 0.2891 USDT 0.2941 USDT
2021-10-31 0.3207 USDT 9,317,345.4807 AST 0.2717 USDT 0.2700 USDT 0.2719 USDT 0.2914 USDT
2021-10-30 0.2670 USDT 1,141,620.7532 AST 0.2682 USDT 0.2569 USDT 0.2617 USDT 0.2675 USDT
2021-10-29 0.2603 USDT 1,602,912.0203 AST 0.2357 USDT 0.2319 USDT 0.2418 USDT 0.2671 USDT