Identifier on Huobi: astusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
0.1623 USDT |
591,034.7852 AST |
0.1603 USDT |
0.1545 USDT |
0.1561 USDT |
0.1670 USDT |
| 2022-01-30 |
0.1653 USDT |
199,012.5711 AST |
0.1683 USDT |
0.1592 USDT |
0.1609 USDT |
0.1601 USDT |
| 2022-01-29 |
0.1695 USDT |
74,543.0705 AST |
0.1677 USDT |
0.1651 USDT |
0.1680 USDT |
0.1697 USDT |
| 2022-01-28 |
0.1640 USDT |
120,554.4417 AST |
0.1595 USDT |
0.1581 USDT |
0.1604 USDT |
0.1682 USDT |
| 2022-01-27 |
0.1615 USDT |
236,759.3903 AST |
0.1609 USDT |
0.1555 USDT |
0.1574 USDT |
0.1574 USDT |
| 2022-01-26 |
0.1699 USDT |
93,104.3107 AST |
0.1620 USDT |
0.1593 USDT |
0.1605 USDT |
0.1605 USDT |
| 2022-01-25 |
0.1647 USDT |
89,220.9384 AST |
0.1597 USDT |
0.1559 USDT |
0.1573 USDT |
0.1636 USDT |
| 2022-01-24 |
0.1643 USDT |
568,116.6291 AST |
0.1763 USDT |
0.1480 USDT |
0.1539 USDT |
0.1605 USDT |
| 2022-01-23 |
0.1762 USDT |
234,356.8929 AST |
0.1678 USDT |
0.1676 USDT |
0.1703 USDT |
0.1713 USDT |
| 2022-01-22 |
0.1741 USDT |
428,804.4077 AST |
0.1841 USDT |
0.1571 USDT |
0.1662 USDT |
0.1678 USDT |
| 2022-01-21 |
0.2045 USDT |
274,239.7436 AST |
0.2122 USDT |
0.1956 USDT |
0.1992 USDT |
0.1960 USDT |
| 2022-01-20 |
0.2253 USDT |
79,576.6547 AST |
0.2214 USDT |
0.2186 USDT |
0.2197 USDT |
0.2232 USDT |
| 2022-01-19 |
0.2261 USDT |
118,015.7575 AST |
0.2306 USDT |
0.2191 USDT |
0.2210 USDT |
0.2236 USDT |
| 2022-01-18 |
0.2375 USDT |
174,966.0447 AST |
0.2460 USDT |
0.2307 USDT |
0.2337 USDT |
0.2323 USDT |
| 2022-01-17 |
0.2415 USDT |
321,278.0999 AST |
0.2499 USDT |
0.2332 USDT |
0.2375 USDT |
0.2456 USDT |
| 2022-01-16 |
0.2505 USDT |
90,754.9947 AST |
0.2514 USDT |
0.2476 USDT |
0.2487 USDT |
0.2490 USDT |
| 2022-01-15 |
0.2549 USDT |
58,671.6579 AST |
0.2532 USDT |
0.2483 USDT |
0.2498 USDT |
0.2533 USDT |
| 2022-01-14 |
0.2474 USDT |
115,116.3640 AST |
0.2388 USDT |
0.2384 USDT |
0.2407 USDT |
0.2512 USDT |
| 2022-01-13 |
0.2505 USDT |
107,409.6876 AST |
0.2571 USDT |
0.2402 USDT |
0.2424 USDT |
0.2409 USDT |
| 2022-01-12 |
0.2609 USDT |
275,118.0578 AST |
0.2690 USDT |
0.2433 USDT |
0.2503 USDT |
0.2532 USDT |
| 2022-01-11 |
0.2348 USDT |
295,013.9278 AST |
0.2101 USDT |
0.2099 USDT |
0.2105 USDT |
0.2604 USDT |
| 2022-01-10 |
0.2188 USDT |
306,495.7635 AST |
0.2262 USDT |
0.2023 USDT |
0.2093 USDT |
0.2099 USDT |
| 2022-01-09 |
0.2223 USDT |
67,549.6804 AST |
0.2126 USDT |
0.2103 USDT |
0.2142 USDT |
0.2284 USDT |
| 2022-01-08 |
0.2218 USDT |
288,221.8948 AST |
0.2310 USDT |
0.2062 USDT |
0.2092 USDT |
0.2122 USDT |
| 2022-01-07 |
0.2441 USDT |
494,745.5328 AST |
0.2483 USDT |
0.2252 USDT |
0.2332 USDT |
0.2332 USDT |
| 2022-01-06 |
0.2589 USDT |
985,417.9253 AST |
0.2630 USDT |
0.2392 USDT |
0.2447 USDT |
0.2495 USDT |
| 2022-01-05 |
0.2727 USDT |
63,331.5859 AST |
0.2639 USDT |
0.2561 USDT |
0.2689 USDT |
0.2645 USDT |
| 2022-01-04 |
0.2751 USDT |
32,315.5808 AST |
0.2750 USDT |
0.2689 USDT |
0.2704 USDT |
0.2735 USDT |
| 2022-01-03 |
0.2810 USDT |
36,304.6877 AST |
0.2881 USDT |
0.2695 USDT |
0.2729 USDT |
0.2724 USDT |
| 2022-01-02 |
0.2759 USDT |
79,169.4399 AST |
0.2613 USDT |
0.2581 USDT |
0.2591 USDT |
0.2863 USDT |
| 2022-01-01 |
0.2610 USDT |
62,003.7013 AST |
0.2563 USDT |
0.2563 USDT |
0.2594 USDT |
0.2598 USDT |
| 2021-12-31 |
0.2622 USDT |
186,866.2201 AST |
0.2621 USDT |
0.2501 USDT |
0.2527 USDT |
0.2567 USDT |
| 2021-12-30 |
0.2669 USDT |
127,177.7348 AST |
0.2702 USDT |
0.2613 USDT |
0.2626 USDT |
0.2626 USDT |
| 2021-12-29 |
0.2716 USDT |
81,823.3287 AST |
0.2808 USDT |
0.2568 USDT |
0.2684 USDT |
0.2769 USDT |
| 2021-12-28 |
0.2920 USDT |
156,387.0052 AST |
0.3008 USDT |
0.2790 USDT |
0.2820 USDT |
0.2826 USDT |
| 2021-12-27 |
0.3005 USDT |
197,523.1033 AST |
0.2961 USDT |
0.2949 USDT |
0.2968 USDT |
0.3093 USDT |
| 2021-12-26 |
0.2948 USDT |
182,090.1916 AST |
0.2968 USDT |
0.2890 USDT |
0.2923 USDT |
0.2976 USDT |
| 2021-12-25 |
0.3043 USDT |
1,435,487.2349 AST |
0.2908 USDT |
0.2877 USDT |
0.2908 USDT |
0.3002 USDT |
| 2021-12-24 |
0.3013 USDT |
174,047.9682 AST |
0.3028 USDT |
0.2943 USDT |
0.2983 USDT |
0.2984 USDT |
| 2021-12-23 |
0.2951 USDT |
144,807.9094 AST |
0.2852 USDT |
0.2833 USDT |
0.2876 USDT |
0.3022 USDT |
| 2021-12-22 |
0.2926 USDT |
160,586.4007 AST |
0.2956 USDT |
0.2817 USDT |
0.2905 USDT |
0.2969 USDT |
| 2021-12-21 |
0.2911 USDT |
168,834.7913 AST |
0.2794 USDT |
0.2740 USDT |
0.2767 USDT |
0.2991 USDT |
| 2021-12-20 |
0.2720 USDT |
562,805.6749 AST |
0.2868 USDT |
0.2601 USDT |
0.2659 USDT |
0.2808 USDT |
| 2021-12-19 |
0.2877 USDT |
53,055.5329 AST |
0.2889 USDT |
0.2824 USDT |
0.2848 USDT |
0.2864 USDT |
| 2021-12-18 |
0.2788 USDT |
205,384.4338 AST |
0.2806 USDT |
0.2679 USDT |
0.2739 USDT |
0.2894 USDT |
| 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 |