Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0603 USDT |
48,698,247.1000 |
0.0600 USDT |
0.0590 USDT |
0.0596 USDT |
0.0612 USDT |
| 2024-09-13 |
0.0587 USDT |
79,619,478.9000 |
0.0592 USDT |
0.0574 USDT |
0.0581 USDT |
0.0599 USDT |
| 2024-09-12 |
0.0577 USDT |
81,808,157.1000 |
0.0569 USDT |
0.0565 USDT |
0.0574 USDT |
0.0590 USDT |
| 2024-09-11 |
0.0554 USDT |
134,251,481.1000 |
0.0567 USDT |
0.0539 USDT |
0.0547 USDT |
0.0569 USDT |
| 2024-09-10 |
0.0555 USDT |
93,812,454.5000 |
0.0548 USDT |
0.0538 USDT |
0.0542 USDT |
0.0569 USDT |
| 2024-09-09 |
0.0536 USDT |
108,707,968.5000 |
0.0525 USDT |
0.0522 USDT |
0.0527 USDT |
0.0549 USDT |
| 2024-09-08 |
0.0521 USDT |
59,154,708.9000 |
0.0517 USDT |
0.0507 USDT |
0.0514 USDT |
0.0531 USDT |
| 2024-09-07 |
0.0518 USDT |
51,730,785.8000 |
0.0511 USDT |
0.0505 USDT |
0.0508 USDT |
0.0515 USDT |
| 2024-09-06 |
0.0519 USDT |
176,985,647.0000 |
0.0525 USDT |
0.0491 USDT |
0.0509 USDT |
0.0510 USDT |
| 2024-09-05 |
0.0546 USDT |
167,011,011.7000 |
0.0571 USDT |
0.0519 USDT |
0.0527 USDT |
0.0526 USDT |
| 2024-09-04 |
0.0575 USDT |
167,147,971.9000 |
0.0575 USDT |
0.0544 USDT |
0.0564 USDT |
0.0571 USDT |
| 2024-09-03 |
0.0610 USDT |
90,087,204.1000 |
0.0615 USDT |
0.0578 USDT |
0.0580 USDT |
0.0579 USDT |
| 2024-09-02 |
0.0600 USDT |
84,424,643.6000 |
0.0590 USDT |
0.0585 USDT |
0.0593 USDT |
0.0615 USDT |
| 2024-09-01 |
0.0608 USDT |
57,036,413.3000 |
0.0623 USDT |
0.0593 USDT |
0.0604 USDT |
0.0595 USDT |
| 2024-08-31 |
0.0628 USDT |
27,452,227.7000 |
0.0639 USDT |
0.0617 USDT |
0.0622 USDT |
0.0624 USDT |
| 2024-08-30 |
0.0629 USDT |
91,780,472.7000 |
0.0640 USDT |
0.0608 USDT |
0.0621 USDT |
0.0640 USDT |
| 2024-08-29 |
0.0656 USDT |
81,212,466.8000 |
0.0657 USDT |
0.0632 USDT |
0.0642 USDT |
0.0641 USDT |
| 2024-08-28 |
0.0669 USDT |
216,248,766.8000 |
0.0704 USDT |
0.0636 USDT |
0.0655 USDT |
0.0653 USDT |
| 2024-08-27 |
0.0737 USDT |
130,500,787.2000 |
0.0713 USDT |
0.0697 USDT |
0.0715 USDT |
0.0709 USDT |
| 2024-08-26 |
0.0743 USDT |
82,304,590.5000 |
0.0760 USDT |
0.0711 USDT |
0.0719 USDT |
0.0717 USDT |
| 2024-08-25 |
0.0770 USDT |
119,842,190.6000 |
0.0792 USDT |
0.0736 USDT |
0.0752 USDT |
0.0771 USDT |
| 2024-08-24 |
0.0782 USDT |
148,523,719.2000 |
0.0750 USDT |
0.0734 USDT |
0.0740 USDT |
0.0786 USDT |
| 2024-08-23 |
0.0741 USDT |
215,905,888.0000 |
0.0715 USDT |
0.0702 USDT |
0.0707 USDT |
0.0752 USDT |
| 2024-08-22 |
0.0701 USDT |
115,334,574.4000 |
0.0677 USDT |
0.0674 USDT |
0.0694 USDT |
0.0713 USDT |
| 2024-08-21 |
0.0657 USDT |
159,753,574.8000 |
0.0618 USDT |
0.0611 USDT |
0.0617 USDT |
0.0682 USDT |
| 2024-08-20 |
0.0617 USDT |
63,998,749.9000 |
0.0612 USDT |
0.0605 USDT |
0.0613 USDT |
0.0618 USDT |
| 2024-08-19 |
0.0595 USDT |
70,666,394.7000 |
0.0592 USDT |
0.0581 USDT |
0.0590 USDT |
0.0613 USDT |
| 2024-08-18 |
0.0604 USDT |
43,783,364.5000 |
0.0612 USDT |
0.0596 USDT |
0.0602 USDT |
0.0597 USDT |
| 2024-08-17 |
0.0607 USDT |
70,760,742.7000 |
0.0593 USDT |
0.0589 USDT |
0.0595 USDT |
0.0611 USDT |
| 2024-08-16 |
0.0589 USDT |
102,534,924.7000 |
0.0598 USDT |
0.0571 USDT |
0.0583 USDT |
0.0593 USDT |
| 2024-08-15 |
0.0599 USDT |
125,337,172.9000 |
0.0593 USDT |
0.0582 USDT |
0.0586 USDT |
0.0598 USDT |
| 2024-08-14 |
0.0598 USDT |
103,209,978.9000 |
0.0608 USDT |
0.0582 USDT |
0.0592 USDT |
0.0593 USDT |
| 2024-08-13 |
0.0595 USDT |
97,119,924.2000 |
0.0601 USDT |
0.0577 USDT |
0.0583 USDT |
0.0608 USDT |
| 2024-08-12 |
0.0591 USDT |
148,566,952.4000 |
0.0580 USDT |
0.0564 USDT |
0.0582 USDT |
0.0592 USDT |
| 2024-08-11 |
0.0619 USDT |
161,772,020.0000 |
0.0600 USDT |
0.0580 USDT |
0.0588 USDT |
0.0587 USDT |
| 2024-08-10 |
0.0589 USDT |
56,620,875.8000 |
0.0585 USDT |
0.0576 USDT |
0.0581 USDT |
0.0600 USDT |
| 2024-08-09 |
0.0582 USDT |
98,288,191.2000 |
0.0590 USDT |
0.0568 USDT |
0.0579 USDT |
0.0581 USDT |
| 2024-08-08 |
0.0557 USDT |
194,154,770.9000 |
0.0525 USDT |
0.0517 USDT |
0.0528 USDT |
0.0590 USDT |
| 2024-08-07 |
0.0544 USDT |
205,411,432.8000 |
0.0541 USDT |
0.0522 USDT |
0.0529 USDT |
0.0530 USDT |
| 2024-08-06 |
0.0548 USDT |
195,968,417.6000 |
0.0528 USDT |
0.0528 USDT |
0.0543 USDT |
0.0544 USDT |
| 2024-08-05 |
0.0509 USDT |
907,288,037.8000 |
0.0557 USDT |
0.0460 USDT |
0.0496 USDT |
0.0530 USDT |
| 2024-08-04 |
0.0567 USDT |
145,034,227.0000 |
0.0596 USDT |
0.0539 USDT |
0.0555 USDT |
0.0555 USDT |
| 2024-08-03 |
0.0606 USDT |
112,995,852.4000 |
0.0627 USDT |
0.0578 USDT |
0.0589 USDT |
0.0598 USDT |
| 2024-08-02 |
0.0651 USDT |
173,486,843.0000 |
0.0697 USDT |
0.0617 USDT |
0.0627 USDT |
0.0629 USDT |
| 2024-08-01 |
0.0680 USDT |
115,374,969.0000 |
0.0702 USDT |
0.0651 USDT |
0.0667 USDT |
0.0697 USDT |
| 2024-07-31 |
0.0717 USDT |
49,748,573.7000 |
0.0714 USDT |
0.0701 USDT |
0.0708 USDT |
0.0703 USDT |
| 2024-07-30 |
0.0726 USDT |
48,583,014.8000 |
0.0738 USDT |
0.0699 USDT |
0.0712 USDT |
0.0711 USDT |
| 2024-07-29 |
0.0752 USDT |
46,553,809.5000 |
0.0735 USDT |
0.0735 USDT |
0.0745 USDT |
0.0742 USDT |
| 2024-07-28 |
0.0741 USDT |
21,203,956.7000 |
0.0755 USDT |
0.0728 USDT |
0.0734 USDT |
0.0732 USDT |
| 2024-07-27 |
0.0752 USDT |
39,147,459.1000 |
0.0752 USDT |
0.0736 USDT |
0.0750 USDT |
0.0759 USDT |