Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0300 USDT |
47,851,346.0800 |
0.0313 USDT |
0.0290 USDT |
0.0297 USDT |
0.0302 USDT |
| 2025-05-18 |
0.0303 USDT |
4,525,292.2500 |
0.0302 USDT |
0.0301 USDT |
0.0303 USDT |
0.0304 USDT |
| 2025-05-17 |
0.0302 USDT |
9,033,429.6400 |
0.0307 USDT |
0.0296 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-05-16 |
0.0312 USDT |
34,891,367.9500 |
0.0310 USDT |
0.0306 USDT |
0.0312 USDT |
0.0317 USDT |
| 2025-05-15 |
0.0314 USDT |
87,357,169.6228 |
0.0331 USDT |
0.0301 USDT |
0.0309 USDT |
0.0310 USDT |
| 2025-05-14 |
0.0337 USDT |
64,437,236.3378 |
0.0341 USDT |
0.0326 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-05-13 |
0.0331 USDT |
46,111,641.0714 |
0.0337 USDT |
0.0322 USDT |
0.0333 USDT |
0.0334 USDT |
| 2025-05-12 |
0.0322 USDT |
46,653,136.5400 |
0.0310 USDT |
0.0306 USDT |
0.0315 USDT |
0.0326 USDT |
| 2025-05-11 |
0.0324 USDT |
38,266,192.7520 |
0.0330 USDT |
0.0314 USDT |
0.0320 USDT |
0.0321 USDT |
| 2025-05-10 |
0.0318 USDT |
45,412,074.5971 |
0.0315 USDT |
0.0312 USDT |
0.0315 USDT |
0.0321 USDT |
| 2025-05-09 |
0.0308 USDT |
72,950,151.6900 |
0.0300 USDT |
0.0298 USDT |
0.0303 USDT |
0.0311 USDT |
| 2025-05-08 |
0.0282 USDT |
51,030,809.6100 |
0.0268 USDT |
0.0267 USDT |
0.0270 USDT |
0.0292 USDT |
| 2025-05-07 |
0.0267 USDT |
14,489,499.9700 |
0.0266 USDT |
0.0264 USDT |
0.0267 USDT |
0.0266 USDT |
| 2025-05-06 |
0.0268 USDT |
17,150,088.0544 |
0.0273 USDT |
0.0261 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-05-05 |
0.0271 USDT |
20,787,721.2800 |
0.0270 USDT |
0.0267 USDT |
0.0270 USDT |
0.0275 USDT |
| 2025-05-04 |
0.0274 USDT |
7,622,835.0100 |
0.0275 USDT |
0.0272 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-05-03 |
0.0288 USDT |
6,414,494.6533 |
0.0293 USDT |
0.0284 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-05-02 |
0.0293 USDT |
12,625,526.2900 |
0.0294 USDT |
0.0289 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-05-01 |
0.0293 USDT |
16,404,438.7400 |
0.0290 USDT |
0.0288 USDT |
0.0291 USDT |
0.0295 USDT |
| 2025-04-30 |
0.0288 USDT |
22,318,756.9200 |
0.0290 USDT |
0.0278 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-04-29 |
0.0295 USDT |
24,869,685.2348 |
0.0291 USDT |
0.0289 USDT |
0.0294 USDT |
0.0297 USDT |
| 2025-04-28 |
0.0289 USDT |
21,486,862.7800 |
0.0288 USDT |
0.0281 USDT |
0.0286 USDT |
0.0292 USDT |
| 2025-04-27 |
0.0293 USDT |
13,239,524.0200 |
0.0299 USDT |
0.0286 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-04-26 |
0.0299 USDT |
17,918,691.7000 |
0.0295 USDT |
0.0292 USDT |
0.0296 USDT |
0.0299 USDT |
| 2025-04-25 |
0.0294 USDT |
18,230,451.2200 |
0.0292 USDT |
0.0286 USDT |
0.0291 USDT |
0.0293 USDT |
| 2025-04-24 |
0.0286 USDT |
2,249,221.1900 |
0.0287 USDT |
0.0282 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-04-23 |
0.0288 USDT |
12,582,403.9237 |
0.0287 USDT |
0.0284 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-04-22 |
0.0268 USDT |
21,054,889.1900 |
0.0269 USDT |
0.0263 USDT |
0.0267 USDT |
0.0269 USDT |
| 2025-04-21 |
0.0275 USDT |
6,485,054.1900 |
0.0273 USDT |
0.0273 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-04-20 |
0.0273 USDT |
10,796,460.7400 |
0.0273 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-04-19 |
0.0268 USDT |
14,811,298.4500 |
0.0263 USDT |
0.0263 USDT |
0.0266 USDT |
0.0268 USDT |
| 2025-04-18 |
0.0260 USDT |
13,819,536.1100 |
0.0254 USDT |
0.0251 USDT |
0.0254 USDT |
0.0264 USDT |
| 2025-04-17 |
0.0253 USDT |
12,582,445.2300 |
0.0252 USDT |
0.0248 USDT |
0.0251 USDT |
0.0248 USDT |
| 2025-04-16 |
0.0257 USDT |
12,081,229.3500 |
0.0257 USDT |
0.0251 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-04-15 |
0.0266 USDT |
36,750,909.4459 |
0.0263 USDT |
0.0259 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-04-14 |
0.0262 USDT |
5,005,032.8300 |
0.0259 USDT |
0.0257 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-04-13 |
0.0269 USDT |
19,426,787.2400 |
0.0267 USDT |
0.0264 USDT |
0.0267 USDT |
0.0269 USDT |
| 2025-04-12 |
0.0262 USDT |
27,975,096.8400 |
0.0253 USDT |
0.0252 USDT |
0.0255 USDT |
0.0270 USDT |
| 2025-04-11 |
0.0249 USDT |
22,741,522.6610 |
0.0241 USDT |
0.0241 USDT |
0.0244 USDT |
0.0255 USDT |
| 2025-04-10 |
0.0249 USDT |
41,185,411.0920 |
0.0253 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-04-09 |
0.0221 USDT |
13,216,703.3100 |
0.0224 USDT |
0.0212 USDT |
0.0222 USDT |
0.0226 USDT |
| 2025-04-08 |
0.0235 USDT |
11,582,955.3933 |
0.0234 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-04-07 |
0.0225 USDT |
61,278,074.8693 |
0.0231 USDT |
0.0207 USDT |
0.0231 USDT |
0.0233 USDT |
| 2025-04-06 |
0.0248 USDT |
32,755,803.3327 |
0.0264 USDT |
0.0229 USDT |
0.0251 USDT |
0.0236 USDT |
| 2025-04-05 |
0.0266 USDT |
4,163,997.0585 |
0.0268 USDT |
0.0264 USDT |
0.0266 USDT |
0.0267 USDT |
| 2025-04-04 |
0.0265 USDT |
5,030,738.0900 |
0.0264 USDT |
0.0260 USDT |
0.0264 USDT |
0.0267 USDT |
| 2025-04-03 |
0.0264 USDT |
25,861,961.6000 |
0.0269 USDT |
0.0248 USDT |
0.0259 USDT |
0.0257 USDT |
| 2025-04-02 |
0.0284 USDT |
26,246,045.1370 |
0.0293 USDT |
0.0276 USDT |
0.0283 USDT |
0.0286 USDT |
| 2025-04-01 |
0.0294 USDT |
2,950,300.8800 |
0.0292 USDT |
0.0291 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-03-31 |
0.0295 USDT |
2,378,657.3200 |
0.0299 USDT |
0.0291 USDT |
0.0300 USDT |
0.0293 USDT |