Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0451 USDT |
74,008,106.3000 |
0.0436 USDT |
0.0433 USDT |
0.0437 USDT |
0.0454 USDT |
| 2022-07-06 |
0.0434 USDT |
37,548,717.8000 |
0.0429 USDT |
0.0421 USDT |
0.0425 USDT |
0.0439 USDT |
| 2022-07-05 |
0.0433 USDT |
29,882,053.5000 |
0.0444 USDT |
0.0420 USDT |
0.0424 USDT |
0.0428 USDT |
| 2022-07-04 |
0.0435 USDT |
29,934,885.5000 |
0.0428 USDT |
0.0423 USDT |
0.0426 USDT |
0.0443 USDT |
| 2022-07-03 |
0.0433 USDT |
51,703,265.6000 |
0.0430 USDT |
0.0420 USDT |
0.0424 USDT |
0.0427 USDT |
| 2022-07-02 |
0.0429 USDT |
28,297,422.8000 |
0.0425 USDT |
0.0416 USDT |
0.0420 USDT |
0.0431 USDT |
| 2022-07-01 |
0.0426 USDT |
53,497,242.7000 |
0.0447 USDT |
0.0408 USDT |
0.0420 USDT |
0.0427 USDT |
| 2022-06-30 |
0.0435 USDT |
30,969,512.7000 |
0.0454 USDT |
0.0419 USDT |
0.0429 USDT |
0.0436 USDT |
| 2022-06-29 |
0.0462 USDT |
42,586,763.0000 |
0.0470 USDT |
0.0447 USDT |
0.0457 USDT |
0.0457 USDT |
| 2022-06-28 |
0.0514 USDT |
68,650,069.7000 |
0.0525 USDT |
0.0466 USDT |
0.0477 USDT |
0.0475 USDT |
| 2022-06-27 |
0.0533 USDT |
123,509,127.5000 |
0.0485 USDT |
0.0483 USDT |
0.0491 USDT |
0.0521 USDT |
| 2022-06-26 |
0.0524 USDT |
91,827,506.6000 |
0.0492 USDT |
0.0486 USDT |
0.0494 USDT |
0.0491 USDT |
| 2022-06-25 |
0.0490 USDT |
33,608,759.9000 |
0.0490 USDT |
0.0473 USDT |
0.0478 USDT |
0.0490 USDT |
| 2022-06-24 |
0.0483 USDT |
37,088,336.4000 |
0.0469 USDT |
0.0469 USDT |
0.0474 USDT |
0.0493 USDT |
| 2022-06-23 |
0.0462 USDT |
25,868,636.9000 |
0.0447 USDT |
0.0445 USDT |
0.0458 USDT |
0.0472 USDT |
| 2022-06-22 |
0.0460 USDT |
38,749,074.6000 |
0.0477 USDT |
0.0444 USDT |
0.0453 USDT |
0.0447 USDT |
| 2022-06-21 |
0.0490 USDT |
51,048,384.0000 |
0.0478 USDT |
0.0472 USDT |
0.0481 USDT |
0.0483 USDT |
| 2022-06-20 |
0.0466 USDT |
52,297,981.0000 |
0.0469 USDT |
0.0444 USDT |
0.0456 USDT |
0.0481 USDT |
| 2022-06-19 |
0.0449 USDT |
53,873,165.6000 |
0.0445 USDT |
0.0428 USDT |
0.0437 USDT |
0.0466 USDT |
| 2022-06-18 |
0.0435 USDT |
82,833,212.0000 |
0.0459 USDT |
0.0415 USDT |
0.0433 USDT |
0.0445 USDT |
| 2022-06-17 |
0.0472 USDT |
124,045,092.5000 |
0.0434 USDT |
0.0430 USDT |
0.0444 USDT |
0.0463 USDT |
| 2022-06-16 |
0.0449 USDT |
63,442,227.4000 |
0.0493 USDT |
0.0427 USDT |
0.0437 USDT |
0.0435 USDT |
| 2022-06-15 |
0.0450 USDT |
94,268,852.7000 |
0.0470 USDT |
0.0421 USDT |
0.0434 USDT |
0.0494 USDT |
| 2022-06-14 |
0.0465 USDT |
105,209,555.6000 |
0.0473 USDT |
0.0432 USDT |
0.0457 USDT |
0.0462 USDT |
| 2022-06-13 |
0.0461 USDT |
154,515,354.0000 |
0.0497 USDT |
0.0429 USDT |
0.0453 USDT |
0.0455 USDT |
| 2022-06-12 |
0.0490 USDT |
100,523,667.3000 |
0.0505 USDT |
0.0451 USDT |
0.0465 USDT |
0.0500 USDT |
| 2022-06-11 |
0.0512 USDT |
66,214,127.1000 |
0.0534 USDT |
0.0494 USDT |
0.0508 USDT |
0.0503 USDT |
| 2022-06-10 |
0.0565 USDT |
75,458,998.0000 |
0.0597 USDT |
0.0536 USDT |
0.0546 USDT |
0.0539 USDT |
| 2022-06-09 |
0.0609 USDT |
45,829,836.7000 |
0.0603 USDT |
0.0590 USDT |
0.0599 USDT |
0.0595 USDT |
| 2022-06-08 |
0.0621 USDT |
89,215,638.5000 |
0.0614 USDT |
0.0591 USDT |
0.0604 USDT |
0.0602 USDT |
| 2022-06-07 |
0.0609 USDT |
48,349,680.2000 |
0.0627 USDT |
0.0586 USDT |
0.0594 USDT |
0.0616 USDT |
| 2022-06-06 |
0.0640 USDT |
76,174,236.2000 |
0.0604 USDT |
0.0599 USDT |
0.0615 USDT |
0.0638 USDT |
| 2022-06-05 |
0.0604 USDT |
30,464,574.1000 |
0.0624 USDT |
0.0591 USDT |
0.0598 USDT |
0.0609 USDT |
| 2022-06-04 |
0.0603 USDT |
45,512,298.1000 |
0.0597 USDT |
0.0580 USDT |
0.0592 USDT |
0.0626 USDT |
| 2022-06-03 |
0.0599 USDT |
45,080,498.1000 |
0.0634 USDT |
0.0567 USDT |
0.0581 USDT |
0.0599 USDT |
| 2022-06-02 |
0.0606 USDT |
46,764,266.4000 |
0.0607 USDT |
0.0585 USDT |
0.0599 USDT |
0.0637 USDT |
| 2022-06-01 |
0.0651 USDT |
135,415,070.0000 |
0.0655 USDT |
0.0585 USDT |
0.0606 USDT |
0.0606 USDT |
| 2022-05-31 |
0.0680 USDT |
207,852,164.8000 |
0.0656 USDT |
0.0625 USDT |
0.0654 USDT |
0.0662 USDT |
| 2022-05-30 |
0.0641 USDT |
167,709,918.6000 |
0.0578 USDT |
0.0570 USDT |
0.0580 USDT |
0.0670 USDT |
| 2022-05-29 |
0.0577 USDT |
66,662,071.1000 |
0.0579 USDT |
0.0553 USDT |
0.0559 USDT |
0.0577 USDT |
| 2022-05-28 |
0.0578 USDT |
97,760,505.3000 |
0.0544 USDT |
0.0536 USDT |
0.0550 USDT |
0.0582 USDT |
| 2022-05-27 |
0.0552 USDT |
184,022,533.1000 |
0.0595 USDT |
0.0517 USDT |
0.0534 USDT |
0.0537 USDT |
| 2022-05-26 |
0.0630 USDT |
163,115,295.4000 |
0.0661 USDT |
0.0592 USDT |
0.0609 USDT |
0.0605 USDT |
| 2022-05-25 |
0.0753 USDT |
470,166,134.0000 |
0.0702 USDT |
0.0649 USDT |
0.0668 USDT |
0.0661 USDT |
| 2022-05-24 |
0.0724 USDT |
655,072,657.3000 |
0.0557 USDT |
0.0550 USDT |
0.0559 USDT |
0.0712 USDT |
| 2022-05-23 |
0.0585 USDT |
94,233,844.7000 |
0.0585 USDT |
0.0544 USDT |
0.0557 USDT |
0.0554 USDT |
| 2022-05-22 |
0.0577 USDT |
59,340,595.7000 |
0.0571 USDT |
0.0559 USDT |
0.0567 USDT |
0.0588 USDT |
| 2022-05-21 |
0.0564 USDT |
44,121,148.7000 |
0.0570 USDT |
0.0545 USDT |
0.0555 USDT |
0.0572 USDT |
| 2022-05-20 |
0.0593 USDT |
106,690,717.4000 |
0.0613 USDT |
0.0546 USDT |
0.0563 USDT |
0.0581 USDT |
| 2022-05-19 |
0.0602 USDT |
84,519,243.8000 |
0.0600 USDT |
0.0575 USDT |
0.0593 USDT |
0.0602 USDT |