Crypto exchange Huobi

Market AirSwap (AST) / Tether (USDT)

Identifier on Huobi: astusdt
Date Price Volume Open Low High Close
2021-06-01 0.1848 USDT 928,431.3243 AST 0.1859 USDT 0.1777 USDT 0.1823 USDT 0.1810 USDT
2021-05-31 0.1784 USDT 1,180,498.2558 AST 0.1778 USDT 0.1659 USDT 0.1691 USDT 0.1814 USDT
2021-05-30 0.1784 USDT 2,194,155.5474 AST 0.1671 USDT 0.1556 USDT 0.1602 USDT 0.1814 USDT
2021-05-29 0.1712 USDT 979,934.2042 AST 0.1720 USDT 0.1601 USDT 0.1631 USDT 0.1663 USDT
2021-05-28 0.1826 USDT 1,213,461.2020 AST 0.1990 USDT 0.1682 USDT 0.1721 USDT 0.1704 USDT
2021-05-27 0.2059 USDT 2,233,557.5511 AST 0.2188 USDT 0.1950 USDT 0.2008 USDT 0.2005 USDT
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