Identifier on Huobi: asterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-12 |
0.9498 USDT |
4,124,881.4655 ASTER |
0.9490 USDT |
0.9257 USDT |
0.9365 USDT |
0.9498 USDT |
| 2025-12-10 |
0.9616 USDT |
5,260,632.0891 ASTER |
0.9640 USDT |
0.9446 USDT |
0.9536 USDT |
0.9664 USDT |
| 2025-12-09 |
0.9376 USDT |
2,946,859.9758 ASTER |
0.9466 USDT |
0.9250 USDT |
0.9350 USDT |
0.9456 USDT |
| 2025-12-08 |
0.9457 USDT |
2,370,524.2780 ASTER |
0.9139 USDT |
0.9089 USDT |
0.9226 USDT |
0.9590 USDT |
| 2025-12-07 |
0.9802 USDT |
571,566.2287 ASTER |
0.9730 USDT |
0.9729 USDT |
0.9830 USDT |
0.9811 USDT |
| 2025-12-06 |
0.9882 USDT |
4,410,933.4119 ASTER |
1.0128 USDT |
0.9634 USDT |
0.9757 USDT |
0.9736 USDT |
| 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 |