Identifier on Huobi: astrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.0437 USDT |
5,318,494.3000 |
0.0431 USDT |
0.0421 USDT |
0.0427 USDT |
0.0456 USDT |
| 2025-02-21 |
0.0443 USDT |
5,048,418.7900 |
0.0420 USDT |
0.0414 USDT |
0.0417 USDT |
0.0429 USDT |
| 2025-02-20 |
0.0402 USDT |
4,101,897.5300 |
0.0397 USDT |
0.0396 USDT |
0.0400 USDT |
0.0411 USDT |
| 2025-02-19 |
0.0391 USDT |
5,599,286.6827 |
0.0381 USDT |
0.0376 USDT |
0.0380 USDT |
0.0395 USDT |
| 2025-02-18 |
0.0384 USDT |
4,521,854.5399 |
0.0396 USDT |
0.0371 USDT |
0.0379 USDT |
0.0374 USDT |
| 2025-02-17 |
0.0402 USDT |
4,549,958.4796 |
0.0399 USDT |
0.0392 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-02-16 |
0.0397 USDT |
3,995,412.4601 |
0.0396 USDT |
0.0389 USDT |
0.0393 USDT |
0.0395 USDT |
| 2025-02-15 |
0.0401 USDT |
4,382,381.2300 |
0.0405 USDT |
0.0392 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-02-14 |
0.0407 USDT |
2,702,670.4813 |
0.0405 USDT |
0.0401 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-02-13 |
0.0410 USDT |
3,004,303.2600 |
0.0415 USDT |
0.0398 USDT |
0.0403 USDT |
0.0401 USDT |
| 2025-02-12 |
0.0390 USDT |
3,705,196.5000 |
0.0394 USDT |
0.0383 USDT |
0.0389 USDT |
0.0386 USDT |
| 2025-02-11 |
0.0407 USDT |
4,001,701.1800 |
0.0405 USDT |
0.0395 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-02-10 |
0.0397 USDT |
4,265,496.4300 |
0.0392 USDT |
0.0380 USDT |
0.0389 USDT |
0.0407 USDT |
| 2025-02-09 |
0.0394 USDT |
4,286,977.0300 |
0.0396 USDT |
0.0376 USDT |
0.0391 USDT |
0.0390 USDT |
| 2025-02-08 |
0.0378 USDT |
4,526,179.9535 |
0.0378 USDT |
0.0371 USDT |
0.0376 USDT |
0.0388 USDT |
| 2025-02-07 |
0.0383 USDT |
5,013,798.2200 |
0.0370 USDT |
0.0369 USDT |
0.0377 USDT |
0.0389 USDT |
| 2025-02-06 |
0.0388 USDT |
3,268,247.4613 |
0.0390 USDT |
0.0368 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-02-05 |
0.0398 USDT |
4,337,109.7645 |
0.0390 USDT |
0.0383 USDT |
0.0396 USDT |
0.0403 USDT |
| 2025-02-04 |
0.0397 USDT |
6,070,685.7421 |
0.0415 USDT |
0.0379 USDT |
0.0386 USDT |
0.0390 USDT |
| 2025-02-03 |
0.0372 USDT |
5,167,663.8599 |
0.0413 USDT |
0.0317 USDT |
0.0365 USDT |
0.0377 USDT |
| 2025-02-02 |
0.0454 USDT |
3,452,173.8472 |
0.0467 USDT |
0.0414 USDT |
0.0422 USDT |
0.0421 USDT |
| 2025-02-01 |
0.0503 USDT |
2,266,873.5364 |
0.0503 USDT |
0.0490 USDT |
0.0496 USDT |
0.0492 USDT |
| 2025-01-31 |
0.0503 USDT |
2,859,222.1289 |
0.0496 USDT |
0.0489 USDT |
0.0493 USDT |
0.0502 USDT |
| 2025-01-30 |
0.0497 USDT |
2,379,938.8514 |
0.0487 USDT |
0.0480 USDT |
0.0488 USDT |
0.0507 USDT |
| 2025-01-29 |
0.0482 USDT |
2,692,546.8806 |
0.0477 USDT |
0.0468 USDT |
0.0478 USDT |
0.0487 USDT |
| 2025-01-28 |
0.0498 USDT |
2,417,477.4400 |
0.0500 USDT |
0.0490 USDT |
0.0496 USDT |
0.0496 USDT |
| 2025-01-27 |
0.0497 USDT |
4,084,883.6967 |
0.0520 USDT |
0.0477 USDT |
0.0491 USDT |
0.0503 USDT |
| 2025-01-26 |
0.0536 USDT |
1,297,264.9622 |
0.0531 USDT |
0.0529 USDT |
0.0535 USDT |
0.0536 USDT |
| 2025-01-25 |
0.0530 USDT |
2,725,524.6500 |
0.0527 USDT |
0.0520 USDT |
0.0526 USDT |
0.0534 USDT |
| 2025-01-24 |
0.0535 USDT |
3,574,604.6480 |
0.0531 USDT |
0.0513 USDT |
0.0522 USDT |
0.0541 USDT |
| 2025-01-23 |
0.0530 USDT |
3,713,439.1578 |
0.0534 USDT |
0.0518 USDT |
0.0527 USDT |
0.0531 USDT |
| 2025-01-22 |
0.0548 USDT |
2,621,658.3900 |
0.0552 USDT |
0.0536 USDT |
0.0545 USDT |
0.0548 USDT |
| 2025-01-21 |
0.0536 USDT |
3,857,750.1200 |
0.0539 USDT |
0.0518 USDT |
0.0529 USDT |
0.0561 USDT |
| 2025-01-20 |
0.0551 USDT |
5,770,348.8931 |
0.0534 USDT |
0.0521 USDT |
0.0540 USDT |
0.0547 USDT |
| 2025-01-19 |
0.0577 USDT |
4,066,171.7542 |
0.0590 USDT |
0.0549 USDT |
0.0559 USDT |
0.0577 USDT |
| 2025-01-18 |
0.0634 USDT |
1,448,172.5700 |
0.0635 USDT |
0.0610 USDT |
0.0618 USDT |
0.0616 USDT |
| 2025-01-17 |
0.0626 USDT |
1,379,897.6385 |
0.0611 USDT |
0.0611 USDT |
0.0620 USDT |
0.0629 USDT |
| 2025-01-16 |
0.0621 USDT |
1,259,341.1600 |
0.0635 USDT |
0.0605 USDT |
0.0610 USDT |
0.0607 USDT |
| 2025-01-15 |
0.0596 USDT |
1,408,316.2700 |
0.0599 USDT |
0.0564 USDT |
0.0586 USDT |
0.0615 USDT |
| 2025-01-14 |
0.0587 USDT |
2,502,422.0442 |
0.0575 USDT |
0.0568 USDT |
0.0576 USDT |
0.0595 USDT |
| 2025-01-13 |
0.0563 USDT |
2,104,692.9569 |
0.0595 USDT |
0.0539 USDT |
0.0551 USDT |
0.0553 USDT |
| 2025-01-12 |
0.0611 USDT |
954,526.4900 |
0.0614 USDT |
0.0602 USDT |
0.0608 USDT |
0.0605 USDT |
| 2025-01-11 |
0.0611 USDT |
1,628,315.8636 |
0.0621 USDT |
0.0602 USDT |
0.0607 USDT |
0.0621 USDT |
| 2025-01-10 |
0.0606 USDT |
1,792,406.2400 |
0.0598 USDT |
0.0590 USDT |
0.0599 USDT |
0.0609 USDT |
| 2025-01-09 |
0.0604 USDT |
2,510,251.5900 |
0.0608 USDT |
0.0586 USDT |
0.0601 USDT |
0.0596 USDT |
| 2025-01-08 |
0.0610 USDT |
394,290.0039 |
0.0609 USDT |
0.0604 USDT |
0.0612 USDT |
0.0608 USDT |
| 2025-01-07 |
0.0667 USDT |
584,242.1200 |
0.0677 USDT |
0.0659 USDT |
0.0664 USDT |
0.0662 USDT |
| 2025-01-06 |
0.0665 USDT |
778,747.1500 |
0.0661 USDT |
0.0650 USDT |
0.0663 USDT |
0.0672 USDT |
| 2025-01-05 |
0.0655 USDT |
1,177,347.1200 |
0.0659 USDT |
0.0646 USDT |
0.0653 USDT |
0.0655 USDT |
| 2025-01-04 |
0.0657 USDT |
1,973,186.9119 |
0.0648 USDT |
0.0640 USDT |
0.0649 USDT |
0.0653 USDT |