Identifier on Huobi: asterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.4898 USDT |
7,231,360.6477 ASTER |
0.4673 USDT |
0.4091 USDT |
0.4728 USDT |
0.5444 USDT |
| 2026-02-05 |
0.5508 USDT |
1,053,351.2281 ASTER |
0.5481 USDT |
0.5443 USDT |
0.5478 USDT |
0.5454 USDT |
| 2026-02-04 |
0.5610 USDT |
7,647,849.7060 ASTER |
0.5670 USDT |
0.5340 USDT |
0.5511 USDT |
0.5491 USDT |
| 2026-02-03 |
0.5703 USDT |
469,704.6709 ASTER |
0.5771 USDT |
0.5619 USDT |
0.5734 USDT |
0.5670 USDT |
| 2026-02-01 |
0.5438 USDT |
4,704,139.8672 ASTER |
0.5504 USDT |
0.5225 USDT |
0.5384 USDT |
0.5374 USDT |
| 2026-01-31 |
0.5960 USDT |
836,593.4473 ASTER |
0.6069 USDT |
0.5770 USDT |
0.5902 USDT |
0.5812 USDT |
| 2026-01-30 |
0.6108 USDT |
3,458,337.1230 ASTER |
0.6195 USDT |
0.5935 USDT |
0.6084 USDT |
0.6069 USDT |
| 2026-01-29 |
0.6317 USDT |
3,923,519.0729 ASTER |
0.6720 USDT |
0.6063 USDT |
0.6171 USDT |
0.6219 USDT |
| 2026-01-28 |
0.6839 USDT |
4,511,162.6098 ASTER |
0.6775 USDT |
0.6603 USDT |
0.6697 USDT |
0.6636 USDT |
| 2026-01-27 |
0.6494 USDT |
2,906,823.2396 ASTER |
0.6404 USDT |
0.6358 USDT |
0.6404 USDT |
0.6406 USDT |
| 2026-01-26 |
0.6061 USDT |
221.2703 ASTER |
0.6061 USDT |
0.6061 USDT |
0.6061 USDT |
0.6061 USDT |
| 2026-01-25 |
0.6257 USDT |
5,605,530.3162 ASTER |
0.6596 USDT |
0.5972 USDT |
0.6053 USDT |
0.6061 USDT |
| 2026-01-24 |
0.6537 USDT |
3,766,522.7222 ASTER |
0.6416 USDT |
0.6321 USDT |
0.6379 USDT |
0.6558 USDT |
| 2026-01-23 |
0.6251 USDT |
2,100,062.5217 ASTER |
0.6099 USDT |
0.6089 USDT |
0.6120 USDT |
0.6284 USDT |
| 2026-01-22 |
0.6133 USDT |
5,520,254.8021 ASTER |
0.6224 USDT |
0.5995 USDT |
0.6107 USDT |
0.6098 USDT |
| 2026-01-20 |
0.6035 USDT |
11,102,652.6845 ASTER |
0.6182 USDT |
0.5791 USDT |
0.5858 USDT |
0.5848 USDT |
| 2026-01-19 |
0.6288 USDT |
10,656,134.4646 ASTER |
0.6831 USDT |
0.5761 USDT |
0.6213 USDT |
0.6234 USDT |
| 2026-01-18 |
0.7168 USDT |
1,567,745.7454 ASTER |
0.7170 USDT |
0.7124 USDT |
0.7165 USDT |
0.7196 USDT |
| 2026-01-17 |
0.7185 USDT |
657,587.6434 ASTER |
0.7182 USDT |
0.7145 USDT |
0.7181 USDT |
0.7219 USDT |
| 2026-01-16 |
0.7127 USDT |
3,875,348.6272 ASTER |
0.7138 USDT |
0.6980 USDT |
0.7120 USDT |
0.7174 USDT |
| 2026-01-14 |
0.7541 USDT |
6,730,901.2249 ASTER |
0.7299 USDT |
0.7270 USDT |
0.7339 USDT |
0.7402 USDT |
| 2026-01-13 |
0.7085 USDT |
4,413,895.8659 ASTER |
0.6867 USDT |
0.6861 USDT |
0.6913 USDT |
0.7218 USDT |
| 2026-01-12 |
0.7130 USDT |
1,786,352.0074 ASTER |
0.7154 USDT |
0.6979 USDT |
0.7065 USDT |
0.7056 USDT |
| 2026-01-11 |
0.7215 USDT |
606,532.1521 ASTER |
0.7198 USDT |
0.7130 USDT |
0.7198 USDT |
0.7250 USDT |
| 2026-01-10 |
0.7111 USDT |
476,361.2615 ASTER |
0.7164 USDT |
0.7064 USDT |
0.7121 USDT |
0.7129 USDT |
| 2026-01-09 |
0.7184 USDT |
622,450.1676 ASTER |
0.7159 USDT |
0.7101 USDT |
0.7194 USDT |
0.7226 USDT |
| 2026-01-08 |
0.7423 USDT |
568,171.8460 ASTER |
0.7430 USDT |
0.7326 USDT |
0.7444 USDT |
0.7434 USDT |
| 2026-01-07 |
0.7767 USDT |
529,688.3098 ASTER |
0.7917 USDT |
0.7640 USDT |
0.7718 USDT |
0.7686 USDT |
| 2026-01-06 |
0.7781 USDT |
607,799.5066 ASTER |
0.7804 USDT |
0.7688 USDT |
0.7764 USDT |
0.7878 USDT |
| 2026-01-05 |
0.7809 USDT |
1,448,004.5733 ASTER |
0.7793 USDT |
0.7521 USDT |
0.7615 USDT |
0.7609 USDT |
| 2026-01-04 |
0.7456 USDT |
533,382.9985 ASTER |
0.7471 USDT |
0.7399 USDT |
0.7461 USDT |
0.7523 USDT |
| 2026-01-03 |
0.7539 USDT |
650,198.4411 ASTER |
0.7522 USDT |
0.7382 USDT |
0.7525 USDT |
0.7403 USDT |
| 2026-01-02 |
0.7117 USDT |
335,904.8922 ASTER |
0.7106 USDT |
0.7055 USDT |
0.7110 USDT |
0.7176 USDT |
| 2026-01-01 |
0.6941 USDT |
215,514.1723 ASTER |
0.6922 USDT |
0.6897 USDT |
0.6944 USDT |
0.6935 USDT |
| 2025-12-31 |
0.6913 USDT |
853,449.9270 ASTER |
0.6940 USDT |
0.6723 USDT |
0.6854 USDT |
0.6921 USDT |
| 2025-12-29 |
0.7038 USDT |
2,166,350.9070 ASTER |
0.7138 USDT |
0.6843 USDT |
0.6922 USDT |
0.6921 USDT |
| 2025-12-28 |
0.7160 USDT |
425,597.2006 ASTER |
0.7214 USDT |
0.7099 USDT |
0.7127 USDT |
0.7178 USDT |
| 2025-12-27 |
0.7132 USDT |
989,576.2042 ASTER |
0.7083 USDT |
0.7050 USDT |
0.7089 USDT |
0.7119 USDT |
| 2025-12-26 |
0.6925 USDT |
1,066,648.2463 ASTER |
0.6724 USDT |
0.6723 USDT |
0.6790 USDT |
0.7015 USDT |
| 2025-12-25 |
0.6995 USDT |
470,299.2254 ASTER |
0.6939 USDT |
0.6874 USDT |
0.6938 USDT |
0.7030 USDT |
| 2025-12-24 |
0.6818 USDT |
1,856,704.1716 ASTER |
0.6781 USDT |
0.6654 USDT |
0.6711 USDT |
0.6941 USDT |
| 2025-12-22 |
0.7128 USDT |
3,497,997.4570 ASTER |
0.7081 USDT |
0.6865 USDT |
0.6939 USDT |
0.7005 USDT |
| 2025-12-21 |
0.7141 USDT |
2,373,692.1876 ASTER |
0.7221 USDT |
0.6862 USDT |
0.6985 USDT |
0.7017 USDT |
| 2025-12-20 |
0.7235 USDT |
1,514,757.6924 ASTER |
0.7150 USDT |
0.7107 USDT |
0.7172 USDT |
0.7180 USDT |
| 2025-12-19 |
0.6771 USDT |
2,190,085.0126 ASTER |
0.6695 USDT |
0.6556 USDT |
0.6676 USDT |
0.6909 USDT |
| 2025-12-18 |
0.6906 USDT |
6,973,354.4812 ASTER |
0.6797 USDT |
0.6593 USDT |
0.6750 USDT |
0.6695 USDT |
| 2025-12-16 |
0.7992 USDT |
7,941,722.4319 ASTER |
0.8052 USDT |
0.7383 USDT |
0.7769 USDT |
0.7878 USDT |
| 2025-12-15 |
0.8912 USDT |
7,345,794.6521 ASTER |
0.9277 USDT |
0.8200 USDT |
0.8344 USDT |
0.8298 USDT |
| 2025-12-14 |
0.9540 USDT |
1,416,741.6974 ASTER |
0.9553 USDT |
0.9379 USDT |
0.9470 USDT |
0.9459 USDT |
| 2025-12-13 |
0.9536 USDT |
986,201.9310 ASTER |
0.9500 USDT |
0.9459 USDT |
0.9493 USDT |
0.9462 USDT |