Crypto exchange Huobi
Market Aster (ASTER) / Tether (USDT)
Identifier on Huobi: asterusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.0530 USDT | 4,615,735.3800 ASTER | 1.0640 USDT | 1.0279 USDT | 1.0472 USDT | 1.0470 USDT |
| 2025-12-03 | 1.0561 USDT | 3,884,721.7407 ASTER | 1.0108 USDT | 1.0058 USDT | 1.0252 USDT | 1.0745 USDT |
| 2025-12-02 | 0.9743 USDT | 2,738,823.3380 ASTER | 0.9555 USDT | 0.9536 USDT | 0.9718 USDT | 0.9688 USDT |
| 2025-12-01 | 1.0129 USDT | 1,265,813.8226 ASTER | 1.0543 USDT | 0.9785 USDT | 0.9985 USDT | 0.9893 USDT |
| 2025-11-30 | 1.0461 USDT | 1,398,249.8802 ASTER | 1.0461 USDT | 1.0299 USDT | 1.0449 USDT | 1.0553 USDT |
| 2025-11-29 | 1.0803 USDT | 3,653,582.6529 ASTER | 1.0925 USDT | 1.0276 USDT | 1.0553 USDT | 1.0546 USDT |
| 2025-11-28 | 1.0969 USDT | 4,790,358.8359 ASTER | 1.0915 USDT | 1.0611 USDT | 1.0826 USDT | 1.0893 USDT |
| 2025-11-27 | 1.0974 USDT | 3,960,886.8445 ASTER | 1.1066 USDT | 1.0745 USDT | 1.0847 USDT | 1.0984 USDT |
| 2025-11-26 | 1.1070 USDT | 5,450,511.9503 ASTER | 1.1750 USDT | 1.0598 USDT | 1.0837 USDT | 1.1083 USDT |
| 2025-11-25 | 1.1643 USDT | 2,558,556.4675 ASTER | 1.1705 USDT | 1.1333 USDT | 1.1488 USDT | 1.1606 USDT |
| 2025-11-24 | 1.1237 USDT | 1,934,982.0963 ASTER | 1.1170 USDT | 1.0899 USDT | 1.1096 USDT | 1.1193 USDT |
| 2025-11-23 | 1.1877 USDT | 785,709.3036 ASTER | 1.1579 USDT | 1.1538 USDT | 1.1732 USDT | 1.1979 USDT |
| 2025-11-22 | 1.1794 USDT | 3,010,887.5217 ASTER | 1.2097 USDT | 1.1449 USDT | 1.1633 USDT | 1.1578 USDT |
| 2025-11-20 | 1.2543 USDT | 6,966,619.1035 ASTER | 1.3628 USDT | 1.1506 USDT | 1.1757 USDT | 1.2113 USDT |
| 2025-11-19 | 1.3277 USDT | 5,623,664.2977 ASTER | 1.3802 USDT | 1.2563 USDT | 1.2842 USDT | 1.2690 USDT |
| 2025-11-18 | 1.2735 USDT | 4,838,467.4363 ASTER | 1.1811 USDT | 1.1749 USDT | 1.2093 USDT | 1.3472 USDT |
| 2025-11-17 | 1.2397 USDT | 2,614,015.4649 ASTER | 1.2799 USDT | 1.1887 USDT | 1.2292 USDT | 1.2435 USDT |
| 2025-11-16 | 1.1979 USDT | 5,701,018.6891 ASTER | 1.1231 USDT | 1.1084 USDT | 1.1192 USDT | 1.1884 USDT |
| 2025-11-15 | 1.1317 USDT | 2,412,083.9403 ASTER | 1.1042 USDT | 1.1013 USDT | 1.1210 USDT | 1.1292 USDT |
| 2025-11-14 | 1.0439 USDT | 2,818,749.0113 ASTER | 1.0705 USDT | 0.9911 USDT | 1.0428 USDT | 1.0525 USDT |
| 2025-11-13 | 1.1102 USDT | 43,232.0511 ASTER | 1.1127 USDT | 1.1040 USDT | 1.1170 USDT | 1.1152 USDT |
| 2025-11-12 | 1.1388 USDT | 4,644,007.9458 ASTER | 1.0825 USDT | 1.0764 USDT | 1.0916 USDT | 1.1123 USDT |
| 2025-11-11 | 1.0996 USDT | 3,077,168.2907 ASTER | 1.0894 USDT | 1.0533 USDT | 1.0760 USDT | 1.0768 USDT |
| 2025-11-10 | 1.1329 USDT | 1,561,800.0366 ASTER | 1.1026 USDT | 1.0975 USDT | 1.1290 USDT | 1.1240 USDT |
| 2025-11-09 | 1.0273 USDT | 283,503.4191 ASTER | 1.0408 USDT | 1.0103 USDT | 1.0233 USDT | 1.0228 USDT |
| 2025-11-08 | 1.1378 USDT | 85,477.9136 ASTER | 1.1406 USDT | 1.1222 USDT | 1.1511 USDT | 1.1222 USDT |
| 2025-11-07 | 1.0551 USDT | 4,343,134.7196 ASTER | 1.0181 USDT | 0.9742 USDT | 1.0100 USDT | 1.1415 USDT |
| 2025-11-06 | 1.1034 USDT | 2,195,147.8617 ASTER | 1.0708 USDT | 1.0436 USDT | 1.0805 USDT | 1.0651 USDT |
| 2025-11-05 | 1.0543 USDT | 5,384,552.6045 ASTER | 1.0137 USDT | 0.9954 USDT | 1.0289 USDT | 1.0708 USDT |
| 2025-11-03 | 1.0294 USDT | 13,126,595.6419 ASTER | 1.2260 USDT | 0.8857 USDT | 0.9730 USDT | 0.9688 USDT |
| 2025-11-02 | 0.9612 USDT | 624,760.8875 ASTER | 0.9659 USDT | 0.9530 USDT | 0.9649 USDT | 0.9575 USDT |
| 2025-11-01 | 0.9966 USDT | 1,015,056.9143 ASTER | 0.9928 USDT | 0.9764 USDT | 0.9900 USDT | 0.9802 USDT |
| 2025-10-31 | 0.9296 USDT | 1,218,674.3522 ASTER | 0.9219 USDT | 0.9146 USDT | 0.9332 USDT | 0.9262 USDT |
| 2025-10-30 | 1.0066 USDT | 2,886,212.8880 ASTER | 1.0252 USDT | 0.9602 USDT | 0.9785 USDT | 0.9739 USDT |
| 2025-10-29 | 1.0732 USDT | 1,197,750.1375 ASTER | 1.0739 USDT | 1.0527 USDT | 1.0643 USDT | 1.0621 USDT |
| 2025-10-28 | 1.0665 USDT | 1,076,404.6972 ASTER | 1.0816 USDT | 1.0380 USDT | 1.0683 USDT | 1.0763 USDT |
| 2025-10-27 | 1.1573 USDT | 278,691.5895 ASTER | 1.1486 USDT | 1.1445 USDT | 1.1644 USDT | 1.1601 USDT |
| 2025-10-26 | 1.1679 USDT | 3,683,150.9290 ASTER | 1.1491 USDT | 1.1190 USDT | 1.1403 USDT | 1.1487 USDT |
| 2025-10-25 | 1.1224 USDT | 2,798,782.2848 ASTER | 1.1175 USDT | 1.0922 USDT | 1.1065 USDT | 1.1217 USDT |
| 2025-10-24 | 1.1146 USDT | 3,900,796.5734 ASTER | 1.1054 USDT | 1.0668 USDT | 1.0868 USDT | 1.0793 USDT |
| 2025-10-23 | 0.9934 USDT | 1,988,209.4284 ASTER | 0.9559 USDT | 0.9503 USDT | 0.9639 USDT | 1.0120 USDT |
| 2025-10-22 | 1.0464 USDT | 1,337,386.7112 ASTER | 1.0428 USDT | 1.0330 USDT | 1.0501 USDT | 1.0595 USDT |
| 2025-10-21 | 1.1605 USDT | 178,640.8061 ASTER | 1.1600 USDT | 1.1482 USDT | 1.1627 USDT | 1.1509 USDT |
| 2025-10-20 | 1.1851 USDT | 5,245,927.2972 ASTER | 1.2000 USDT | 1.1205 USDT | 1.1512 USDT | 1.1597 USDT |
| 2025-10-19 | 1.1846 USDT | 3,852,995.1247 ASTER | 1.1775 USDT | 1.1186 USDT | 1.1478 USDT | 1.2205 USDT |
| 2025-10-18 | 1.1879 USDT | 4,149,449.4920 ASTER | 1.1592 USDT | 1.1405 USDT | 1.1755 USDT | 1.1630 USDT |
| 2025-10-17 | 1.1308 USDT | 7,159,429.2086 ASTER | 1.2575 USDT | 1.0214 USDT | 1.0903 USDT | 1.1101 USDT |
| 2025-10-16 | 1.2903 USDT | 9,036,118.8734 ASTER | 1.2831 USDT | 1.1980 USDT | 1.2637 USDT | 1.2737 USDT |
| 2025-10-15 | 1.4715 USDT | 3,377,319.5796 ASTER | 1.5030 USDT | 1.4061 USDT | 1.4335 USDT | 1.4222 USDT |
| 2025-10-14 | 1.3956 USDT | 7,708,040.5368 ASTER | 1.4505 USDT | 1.3023 USDT | 1.3459 USDT | 1.4896 USDT |
12