Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.0497 USDT |
32,732,290.1000 |
0.0490 USDT |
0.0487 USDT |
0.0492 USDT |
0.0510 USDT |
| 2023-09-30 |
0.0490 USDT |
25,754,931.4000 |
0.0495 USDT |
0.0484 USDT |
0.0487 USDT |
0.0491 USDT |
| 2023-09-29 |
0.0492 USDT |
53,319,938.0000 |
0.0498 USDT |
0.0482 USDT |
0.0488 USDT |
0.0495 USDT |
| 2023-09-28 |
0.0477 USDT |
51,074,827.0000 |
0.0464 USDT |
0.0462 USDT |
0.0467 USDT |
0.0496 USDT |
| 2023-09-27 |
0.0478 USDT |
61,642,399.2000 |
0.0487 USDT |
0.0462 USDT |
0.0465 USDT |
0.0463 USDT |
| 2023-09-26 |
0.0494 USDT |
41,978,272.2000 |
0.0513 USDT |
0.0477 USDT |
0.0486 USDT |
0.0485 USDT |
| 2023-09-25 |
0.0509 USDT |
35,959,941.5000 |
0.0501 USDT |
0.0495 USDT |
0.0502 USDT |
0.0513 USDT |
| 2023-09-24 |
0.0506 USDT |
23,175,830.0000 |
0.0513 USDT |
0.0497 USDT |
0.0505 USDT |
0.0500 USDT |
| 2023-09-23 |
0.0509 USDT |
25,624,372.7000 |
0.0515 USDT |
0.0500 USDT |
0.0503 USDT |
0.0511 USDT |
| 2023-09-22 |
0.0520 USDT |
66,275,370.5000 |
0.0536 USDT |
0.0506 USDT |
0.0513 USDT |
0.0515 USDT |
| 2023-09-21 |
0.0563 USDT |
231,363,368.0000 |
0.0547 USDT |
0.0522 USDT |
0.0534 USDT |
0.0539 USDT |
| 2023-09-20 |
0.0528 USDT |
51,543,442.9000 |
0.0519 USDT |
0.0516 USDT |
0.0522 USDT |
0.0545 USDT |
| 2023-09-19 |
0.0514 USDT |
44,117,881.8000 |
0.0497 USDT |
0.0495 USDT |
0.0501 USDT |
0.0520 USDT |
| 2023-09-18 |
0.0508 USDT |
37,394,284.4000 |
0.0496 USDT |
0.0489 USDT |
0.0495 USDT |
0.0499 USDT |
| 2023-09-17 |
0.0501 USDT |
39,674,821.8000 |
0.0512 USDT |
0.0483 USDT |
0.0493 USDT |
0.0495 USDT |
| 2023-09-16 |
0.0512 USDT |
47,149,528.3000 |
0.0516 USDT |
0.0501 USDT |
0.0508 USDT |
0.0515 USDT |
| 2023-09-15 |
0.0506 USDT |
68,005,888.8000 |
0.0492 USDT |
0.0486 USDT |
0.0495 USDT |
0.0513 USDT |
| 2023-09-14 |
0.0509 USDT |
115,255,629.5000 |
0.0531 USDT |
0.0486 USDT |
0.0492 USDT |
0.0491 USDT |
| 2023-09-13 |
0.0539 USDT |
112,939,094.0000 |
0.0561 USDT |
0.0524 USDT |
0.0532 USDT |
0.0532 USDT |
| 2023-09-12 |
0.0587 USDT |
116,874,497.3000 |
0.0573 USDT |
0.0562 USDT |
0.0566 USDT |
0.0563 USDT |
| 2023-09-11 |
0.0581 USDT |
72,240,191.0000 |
0.0589 USDT |
0.0555 USDT |
0.0565 USDT |
0.0572 USDT |
| 2023-09-10 |
0.0588 USDT |
64,375,437.6000 |
0.0601 USDT |
0.0566 USDT |
0.0582 USDT |
0.0589 USDT |
| 2023-09-09 |
0.0598 USDT |
35,785,307.8000 |
0.0600 USDT |
0.0589 USDT |
0.0593 USDT |
0.0600 USDT |
| 2023-09-08 |
0.0598 USDT |
50,980,536.6000 |
0.0607 USDT |
0.0581 USDT |
0.0588 USDT |
0.0600 USDT |
| 2023-09-07 |
0.0589 USDT |
85,310,518.4000 |
0.0576 USDT |
0.0569 USDT |
0.0578 USDT |
0.0598 USDT |
| 2023-09-06 |
0.0555 USDT |
31,856,422.4000 |
0.0558 USDT |
0.0544 USDT |
0.0552 USDT |
0.0567 USDT |
| 2023-09-05 |
0.0543 USDT |
37,814,418.1000 |
0.0534 USDT |
0.0522 USDT |
0.0526 USDT |
0.0558 USDT |
| 2023-09-04 |
0.0539 USDT |
60,084,013.5000 |
0.0553 USDT |
0.0521 USDT |
0.0528 USDT |
0.0535 USDT |
| 2023-09-03 |
0.0554 USDT |
36,067,407.3000 |
0.0551 USDT |
0.0545 USDT |
0.0548 USDT |
0.0554 USDT |
| 2023-09-02 |
0.0556 USDT |
41,435,664.9000 |
0.0567 USDT |
0.0550 USDT |
0.0554 USDT |
0.0553 USDT |
| 2023-09-01 |
0.0566 USDT |
69,643,780.9000 |
0.0563 USDT |
0.0550 USDT |
0.0559 USDT |
0.0564 USDT |
| 2023-08-31 |
0.0560 USDT |
92,800,446.1000 |
0.0576 USDT |
0.0540 USDT |
0.0557 USDT |
0.0559 USDT |
| 2023-08-30 |
0.0590 USDT |
74,008,480.1000 |
0.0609 USDT |
0.0574 USDT |
0.0581 USDT |
0.0578 USDT |
| 2023-08-29 |
0.0612 USDT |
109,255,980.2000 |
0.0606 USDT |
0.0592 USDT |
0.0599 USDT |
0.0611 USDT |
| 2023-08-28 |
0.0594 USDT |
87,886,670.2000 |
0.0604 USDT |
0.0576 USDT |
0.0584 USDT |
0.0603 USDT |
| 2023-08-27 |
0.0610 USDT |
47,073,021.0000 |
0.0621 USDT |
0.0594 USDT |
0.0598 USDT |
0.0598 USDT |
| 2023-08-26 |
0.0635 USDT |
65,329,971.7000 |
0.0644 USDT |
0.0616 USDT |
0.0621 USDT |
0.0621 USDT |
| 2023-08-25 |
0.0638 USDT |
105,676,649.3000 |
0.0664 USDT |
0.0615 USDT |
0.0626 USDT |
0.0642 USDT |
| 2023-08-24 |
0.0664 USDT |
110,656,281.2000 |
0.0668 USDT |
0.0654 USDT |
0.0662 USDT |
0.0665 USDT |
| 2023-08-23 |
0.0652 USDT |
277,559,713.7000 |
0.0605 USDT |
0.0594 USDT |
0.0602 USDT |
0.0664 USDT |
| 2023-08-22 |
0.0598 USDT |
99,978,652.9000 |
0.0595 USDT |
0.0580 USDT |
0.0596 USDT |
0.0596 USDT |
| 2023-08-21 |
0.0601 USDT |
113,497,159.0000 |
0.0607 USDT |
0.0583 USDT |
0.0594 USDT |
0.0594 USDT |
| 2023-08-20 |
0.0606 USDT |
151,363,270.3000 |
0.0594 USDT |
0.0589 USDT |
0.0597 USDT |
0.0606 USDT |
| 2023-08-19 |
0.0599 USDT |
157,338,545.5000 |
0.0581 USDT |
0.0577 USDT |
0.0588 USDT |
0.0588 USDT |
| 2023-08-18 |
0.0581 USDT |
295,087,001.3000 |
0.0524 USDT |
0.0518 USDT |
0.0529 USDT |
0.0571 USDT |
| 2023-08-17 |
0.0563 USDT |
195,622,510.3000 |
0.0557 USDT |
0.0463 USDT |
0.0510 USDT |
0.0498 USDT |
| 2023-08-16 |
0.0563 USDT |
95,901,772.9000 |
0.0592 USDT |
0.0543 USDT |
0.0551 USDT |
0.0551 USDT |
| 2023-08-15 |
0.0581 USDT |
87,031,299.8000 |
0.0604 USDT |
0.0551 USDT |
0.0576 USDT |
0.0591 USDT |
| 2023-08-14 |
0.0602 USDT |
96,808,753.8000 |
0.0590 USDT |
0.0588 USDT |
0.0597 USDT |
0.0607 USDT |
| 2023-08-13 |
0.0599 USDT |
101,077,138.3000 |
0.0576 USDT |
0.0571 USDT |
0.0576 USDT |
0.0592 USDT |