Identifier on Huobi: asterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.7262 USDT |
148,951.5318 ASTER |
0.7028 USDT |
0.7028 USDT |
0.7145 USDT |
0.7338 USDT |
| 2026-09-16 |
0.6823 USDT |
229,371.3762 ASTER |
0.6795 USDT |
0.6694 USDT |
0.6714 USDT |
0.7017 USDT |
| 2026-09-15 |
0.6864 USDT |
237,878.0926 ASTER |
0.7024 USDT |
0.6659 USDT |
0.6797 USDT |
0.6807 USDT |
| 2026-09-14 |
0.6989 USDT |
168,801.5109 ASTER |
0.6869 USDT |
0.6828 USDT |
0.6900 USDT |
0.7026 USDT |
| 2026-09-13 |
0.6931 USDT |
136,705.1659 ASTER |
0.6870 USDT |
0.6853 USDT |
0.6857 USDT |
0.6857 USDT |
| 2026-09-12 |
0.6897 USDT |
105,302.3637 ASTER |
0.6821 USDT |
0.6810 USDT |
0.6837 USDT |
0.6842 USDT |
| 2026-09-11 |
0.6957 USDT |
207,468.5591 ASTER |
0.6983 USDT |
0.6745 USDT |
0.6795 USDT |
0.6770 USDT |
| 2026-09-10 |
0.7120 USDT |
145,920.4272 ASTER |
0.7340 USDT |
0.6930 USDT |
0.7022 USDT |
0.7014 USDT |
| 2026-09-09 |
0.7457 USDT |
188,462.5298 ASTER |
0.7490 USDT |
0.7209 USDT |
0.7334 USDT |
0.7334 USDT |
| 2026-09-08 |
0.7613 USDT |
268,389.8535 ASTER |
0.7717 USDT |
0.7392 USDT |
0.7525 USDT |
0.7495 USDT |
| 2026-09-07 |
0.7857 USDT |
364,804.4577 ASTER |
0.7862 USDT |
0.7646 USDT |
0.7708 USDT |
0.7697 USDT |
| 2026-09-06 |
0.7814 USDT |
494,520.2857 ASTER |
0.7764 USDT |
0.7531 USDT |
0.7635 USDT |
0.7839 USDT |
| 2026-09-05 |
0.8020 USDT |
2,270,004.1835 ASTER |
0.7417 USDT |
0.7231 USDT |
0.7323 USDT |
0.7785 USDT |
| 2026-09-04 |
0.7339 USDT |
1,390,615.1543 ASTER |
0.7218 USDT |
0.7105 USDT |
0.7165 USDT |
0.7431 USDT |
| 2026-09-03 |
0.7252 USDT |
1,012,299.9410 ASTER |
0.7243 USDT |
0.7113 USDT |
0.7176 USDT |
0.7203 USDT |
| 2026-09-02 |
0.7135 USDT |
2,008,536.7633 ASTER |
0.6935 USDT |
0.6884 USDT |
0.6966 USDT |
0.7195 USDT |
| 2026-09-01 |
0.6996 USDT |
20,118,516.2145 ASTER |
0.7003 USDT |
0.6883 USDT |
0.6905 USDT |
0.6908 USDT |
| 2026-08-31 |
0.6958 USDT |
4,308,342.2309 ASTER |
0.6817 USDT |
0.6808 USDT |
0.6945 USDT |
0.6997 USDT |
| 2026-08-30 |
0.7018 USDT |
7,081,813.6911 ASTER |
0.6988 USDT |
0.6940 USDT |
0.6979 USDT |
0.6980 USDT |
| 2026-08-29 |
0.6973 USDT |
6,851,630.3030 ASTER |
0.6958 USDT |
0.6864 USDT |
0.6900 USDT |
0.6991 USDT |
| 2026-08-28 |
0.6951 USDT |
7,517,028.3128 ASTER |
0.7037 USDT |
0.6678 USDT |
0.6879 USDT |
0.6966 USDT |
| 2026-08-27 |
0.7125 USDT |
6,397,885.4075 ASTER |
0.7266 USDT |
0.7038 USDT |
0.7074 USDT |
0.7040 USDT |
| 2026-08-26 |
0.7050 USDT |
4,481,437.5224 ASTER |
0.6985 USDT |
0.6823 USDT |
0.6908 USDT |
0.7258 USDT |
| 2026-08-25 |
0.6995 USDT |
5,269,088.1876 ASTER |
0.6987 USDT |
0.6850 USDT |
0.6966 USDT |
0.6973 USDT |
| 2026-08-24 |
0.6867 USDT |
8,905,131.7345 ASTER |
0.6741 USDT |
0.6686 USDT |
0.6763 USDT |
0.6985 USDT |
| 2026-08-23 |
0.6705 USDT |
4,146,089.5598 ASTER |
0.6486 USDT |
0.6232 USDT |
0.6352 USDT |
0.6877 USDT |
| 2026-08-22 |
0.6900 USDT |
7,599,855.1136 ASTER |
0.7082 USDT |
0.6122 USDT |
0.6500 USDT |
0.6496 USDT |
| 2026-08-21 |
0.7130 USDT |
10,492,700.6908 ASTER |
0.6643 USDT |
0.6594 USDT |
0.6667 USDT |
0.7093 USDT |
| 2026-08-20 |
0.6535 USDT |
18,552,248.3930 ASTER |
0.6246 USDT |
0.6229 USDT |
0.6301 USDT |
0.6645 USDT |
| 2026-08-19 |
0.6111 USDT |
16,026,614.7937 ASTER |
0.6017 USDT |
0.5987 USDT |
0.5996 USDT |
0.6221 USDT |
| 2026-08-18 |
0.6003 USDT |
4,204,373.8047 ASTER |
0.6010 USDT |
0.5984 USDT |
0.6008 USDT |
0.6017 USDT |
| 2026-03-05 |
0.7422 USDT |
1,955,880.4812 ASTER |
0.7199 USDT |
0.7098 USDT |
0.7146 USDT |
0.7361 USDT |
| 2026-03-04 |
0.7201 USDT |
1,648,501.7428 ASTER |
0.7176 USDT |
0.7114 USDT |
0.7208 USDT |
0.7199 USDT |
| 2026-03-02 |
0.7040 USDT |
1,941,776.9029 ASTER |
0.7082 USDT |
0.6877 USDT |
0.6966 USDT |
0.6905 USDT |
| 2026-03-01 |
0.7227 USDT |
920,950.4494 ASTER |
0.7218 USDT |
0.7026 USDT |
0.7077 USDT |
0.7037 USDT |
| 2026-02-28 |
0.6849 USDT |
2,636,750.3209 ASTER |
0.7021 USDT |
0.6659 USDT |
0.6867 USDT |
0.6997 USDT |
| 2026-02-27 |
0.6958 USDT |
3,456,021.4187 ASTER |
0.6971 USDT |
0.6841 USDT |
0.6893 USDT |
0.6920 USDT |
| 2026-02-26 |
0.7027 USDT |
1,845,786.6512 ASTER |
0.7078 USDT |
0.6874 USDT |
0.6954 USDT |
0.7024 USDT |
| 2026-02-25 |
0.7016 USDT |
329,334.8401 ASTER |
0.6951 USDT |
0.6898 USDT |
0.6949 USDT |
0.6949 USDT |
| 2026-02-24 |
0.6930 USDT |
322,546.4012 ASTER |
0.7020 USDT |
0.6839 USDT |
0.6940 USDT |
0.6922 USDT |
| 2026-02-23 |
0.6777 USDT |
356,186.1736 ASTER |
0.6953 USDT |
0.6650 USDT |
0.6895 USDT |
0.6820 USDT |
| 2026-02-22 |
0.7039 USDT |
1,186,038.6271 ASTER |
0.7164 USDT |
0.6912 USDT |
0.6961 USDT |
0.6953 USDT |
| 2026-02-21 |
0.7274 USDT |
620,650.6723 ASTER |
0.7274 USDT |
0.7184 USDT |
0.7241 USDT |
0.7210 USDT |
| 2026-02-20 |
0.7138 USDT |
451,726.3114 ASTER |
0.7185 USDT |
0.7021 USDT |
0.7086 USDT |
0.7081 USDT |
| 2026-02-19 |
0.7054 USDT |
50,636.8382 ASTER |
0.7063 USDT |
0.7034 USDT |
0.7076 USDT |
0.7064 USDT |
| 2026-02-18 |
0.7069 USDT |
1,397,650.3465 ASTER |
0.7086 USDT |
0.6874 USDT |
0.6964 USDT |
0.6944 USDT |
| 2026-02-17 |
0.7103 USDT |
243,343.7383 ASTER |
0.7182 USDT |
0.7021 USDT |
0.7083 USDT |
0.7082 USDT |
| 2026-02-15 |
0.7259 USDT |
2,450,709.4043 ASTER |
0.7332 USDT |
0.7086 USDT |
0.7227 USDT |
0.7277 USDT |
| 2026-02-14 |
0.7176 USDT |
1,041,774.2033 ASTER |
0.7261 USDT |
0.7059 USDT |
0.7133 USDT |
0.7181 USDT |
| 2026-02-13 |
0.7200 USDT |
427,418.9919 ASTER |
0.7139 USDT |
0.7066 USDT |
0.7155 USDT |
0.7142 USDT |