Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0979 USDT |
43,474,584.6000 |
0.0990 USDT |
0.0944 USDT |
0.0956 USDT |
0.0952 USDT |
| 2024-06-05 |
0.0996 USDT |
131,093,028.5000 |
0.0936 USDT |
0.0931 USDT |
0.0960 USDT |
0.0992 USDT |
| 2024-06-04 |
0.0901 USDT |
110,275,614.1000 |
0.0861 USDT |
0.0856 USDT |
0.0864 USDT |
0.0928 USDT |
| 2024-06-03 |
0.0872 USDT |
34,999,772.2000 |
0.0860 USDT |
0.0852 USDT |
0.0863 USDT |
0.0862 USDT |
| 2024-06-02 |
0.0866 USDT |
24,654,744.8000 |
0.0864 USDT |
0.0854 USDT |
0.0861 USDT |
0.0861 USDT |
| 2024-06-01 |
0.0858 USDT |
12,897,999.9000 |
0.0858 USDT |
0.0852 USDT |
0.0855 USDT |
0.0863 USDT |
| 2024-05-31 |
0.0861 USDT |
25,291,390.9000 |
0.0866 USDT |
0.0846 USDT |
0.0861 USDT |
0.0857 USDT |
| 2024-05-30 |
0.0878 USDT |
40,475,900.7000 |
0.0883 USDT |
0.0858 USDT |
0.0869 USDT |
0.0867 USDT |
| 2024-05-29 |
0.0893 USDT |
28,039,133.3000 |
0.0903 USDT |
0.0879 USDT |
0.0885 USDT |
0.0884 USDT |
| 2024-05-28 |
0.0899 USDT |
32,683,765.6000 |
0.0922 USDT |
0.0880 USDT |
0.0893 USDT |
0.0902 USDT |
| 2024-05-27 |
0.0914 USDT |
20,896,299.8000 |
0.0899 USDT |
0.0891 USDT |
0.0896 USDT |
0.0920 USDT |
| 2024-05-26 |
0.0908 USDT |
32,676,645.0000 |
0.0926 USDT |
0.0891 USDT |
0.0900 USDT |
0.0900 USDT |
| 2024-05-25 |
0.0908 USDT |
17,404,751.5000 |
0.0906 USDT |
0.0897 USDT |
0.0902 USDT |
0.0921 USDT |
| 2024-05-24 |
0.0888 USDT |
29,698,506.4000 |
0.0912 USDT |
0.0866 USDT |
0.0880 USDT |
0.0903 USDT |
| 2024-05-23 |
0.0911 USDT |
43,992,443.6000 |
0.0926 USDT |
0.0868 USDT |
0.0896 USDT |
0.0909 USDT |
| 2024-05-22 |
0.0930 USDT |
38,459,512.8000 |
0.0947 USDT |
0.0908 USDT |
0.0921 USDT |
0.0926 USDT |
| 2024-05-21 |
0.0950 USDT |
42,621,110.6000 |
0.0956 USDT |
0.0937 USDT |
0.0947 USDT |
0.0946 USDT |
| 2024-05-20 |
0.0907 USDT |
42,566,251.6000 |
0.0878 USDT |
0.0858 USDT |
0.0880 USDT |
0.0957 USDT |
| 2024-05-19 |
0.0901 USDT |
15,882,340.7000 |
0.0924 USDT |
0.0874 USDT |
0.0879 USDT |
0.0875 USDT |
| 2024-05-18 |
0.0925 USDT |
13,477,082.3000 |
0.0927 USDT |
0.0909 USDT |
0.0918 USDT |
0.0925 USDT |
| 2024-05-17 |
0.0909 USDT |
23,582,440.3000 |
0.0890 USDT |
0.0877 USDT |
0.0888 USDT |
0.0934 USDT |
| 2024-05-16 |
0.0892 USDT |
28,021,225.1000 |
0.0903 USDT |
0.0872 USDT |
0.0884 USDT |
0.0888 USDT |
| 2024-05-15 |
0.0865 USDT |
36,724,275.8000 |
0.0842 USDT |
0.0837 USDT |
0.0847 USDT |
0.0902 USDT |
| 2024-05-14 |
0.0857 USDT |
48,594,394.1000 |
0.0878 USDT |
0.0838 USDT |
0.0843 USDT |
0.0841 USDT |
| 2024-05-13 |
0.0874 USDT |
57,603,008.8000 |
0.0890 USDT |
0.0836 USDT |
0.0851 USDT |
0.0878 USDT |
| 2024-05-12 |
0.0894 USDT |
14,232,125.7000 |
0.0893 USDT |
0.0880 USDT |
0.0890 USDT |
0.0890 USDT |
| 2024-05-11 |
0.0901 USDT |
21,004,841.1000 |
0.0903 USDT |
0.0891 USDT |
0.0895 USDT |
0.0895 USDT |
| 2024-05-10 |
0.0925 USDT |
26,438,790.9000 |
0.0941 USDT |
0.0895 USDT |
0.0904 USDT |
0.0904 USDT |
| 2024-05-09 |
0.0924 USDT |
34,921,883.9000 |
0.0929 USDT |
0.0900 USDT |
0.0916 USDT |
0.0940 USDT |
| 2024-05-08 |
0.0940 USDT |
25,331,974.2000 |
0.0941 USDT |
0.0924 USDT |
0.0937 USDT |
0.0934 USDT |
| 2024-05-07 |
0.0961 USDT |
41,997,426.8000 |
0.0957 USDT |
0.0940 USDT |
0.0954 USDT |
0.0947 USDT |
| 2024-05-06 |
0.0983 USDT |
50,613,148.6000 |
0.0984 USDT |
0.0952 USDT |
0.0962 USDT |
0.0953 USDT |
| 2024-05-05 |
0.0982 USDT |
30,572,483.0000 |
0.0982 USDT |
0.0963 USDT |
0.0972 USDT |
0.0984 USDT |
| 2024-05-04 |
0.0984 USDT |
36,019,302.9000 |
0.0981 USDT |
0.0968 USDT |
0.0978 USDT |
0.0981 USDT |
| 2024-05-03 |
0.0957 USDT |
57,417,077.6000 |
0.0952 USDT |
0.0927 USDT |
0.0938 USDT |
0.0983 USDT |
| 2024-05-02 |
0.0933 USDT |
52,390,105.5000 |
0.0940 USDT |
0.0896 USDT |
0.0911 USDT |
0.0963 USDT |
| 2024-05-01 |
0.0903 USDT |
127,260,637.8000 |
0.0927 USDT |
0.0860 USDT |
0.0882 USDT |
0.0943 USDT |
| 2024-04-30 |
0.0953 USDT |
142,438,190.0000 |
0.1037 USDT |
0.0899 USDT |
0.0918 USDT |
0.0923 USDT |
| 2024-04-29 |
0.1023 USDT |
60,195,884.1000 |
0.1040 USDT |
0.1000 USDT |
0.1014 USDT |
0.1047 USDT |
| 2024-04-28 |
0.1051 USDT |
35,531,828.8000 |
0.1040 USDT |
0.1025 USDT |
0.1045 USDT |
0.1041 USDT |
| 2024-04-27 |
0.1008 USDT |
59,916,103.5000 |
0.1041 USDT |
0.0974 USDT |
0.0996 USDT |
0.1034 USDT |
| 2024-04-26 |
0.1060 USDT |
42,425,898.7000 |
0.1087 USDT |
0.1028 USDT |
0.1039 USDT |
0.1037 USDT |
| 2024-04-25 |
0.1076 USDT |
59,906,817.0000 |
0.1104 USDT |
0.1041 USDT |
0.1066 USDT |
0.1085 USDT |
| 2024-04-24 |
0.1151 USDT |
54,966,031.5000 |
0.1149 USDT |
0.1090 USDT |
0.1104 USDT |
0.1100 USDT |
| 2024-04-23 |
0.1134 USDT |
28,411,024.4000 |
0.1147 USDT |
0.1116 USDT |
0.1131 USDT |
0.1153 USDT |
| 2024-04-22 |
0.1149 USDT |
59,341,652.2000 |
0.1125 USDT |
0.1116 USDT |
0.1137 USDT |
0.1157 USDT |
| 2024-04-21 |
0.1119 USDT |
31,570,657.9000 |
0.1120 USDT |
0.1101 USDT |
0.1116 USDT |
0.1123 USDT |
| 2024-04-20 |
0.1072 USDT |
41,674,067.0000 |
0.1028 USDT |
0.1021 USDT |
0.1049 USDT |
0.1121 USDT |
| 2024-04-19 |
0.1005 USDT |
94,691,674.6000 |
0.0991 USDT |
0.0906 USDT |
0.0948 USDT |
0.1032 USDT |
| 2024-04-18 |
0.0980 USDT |
65,550,611.8000 |
0.0977 USDT |
0.0948 USDT |
0.0968 USDT |
0.0999 USDT |