Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0695 USDT |
5,372,459.6740 |
0.0684 USDT |
0.0672 USDT |
0.0728 USDT |
0.0706 USDT |
| 2024-11-22 |
0.0655 USDT |
15,909,592.8834 |
0.0656 USDT |
0.0638 USDT |
0.0688 USDT |
0.0658 USDT |
| 2024-11-21 |
0.0644 USDT |
9,811,382.1696 |
0.0636 USDT |
0.0613 USDT |
0.0676 USDT |
0.0651 USDT |
| 2024-11-20 |
0.0675 USDT |
10,236,008.1748 |
0.0661 USDT |
0.0636 USDT |
0.0720 USDT |
0.0654 USDT |
| 2024-11-19 |
0.0677 USDT |
6,697,522.1959 |
0.0681 USDT |
0.0641 USDT |
0.0719 USDT |
0.0650 USDT |
| 2024-11-18 |
0.0669 USDT |
6,473,022.1024 |
0.0632 USDT |
0.0626 USDT |
0.0702 USDT |
0.0686 USDT |
| 2024-11-17 |
0.0659 USDT |
13,644,681.5152 |
0.0642 USDT |
0.0607 USDT |
0.0706 USDT |
0.0660 USDT |
| 2024-11-16 |
0.0612 USDT |
4,928,316.2847 |
0.0593 USDT |
0.0590 USDT |
0.0636 USDT |
0.0636 USDT |
| 2024-11-15 |
0.0564 USDT |
3,657,554.5208 |
0.0563 USDT |
0.0548 USDT |
0.0580 USDT |
0.0575 USDT |
| 2024-11-14 |
0.0577 USDT |
6,703,613.9880 |
0.0586 USDT |
0.0556 USDT |
0.0603 USDT |
0.0577 USDT |
| 2024-11-13 |
0.0589 USDT |
7,793,406.1959 |
0.0610 USDT |
0.0567 USDT |
0.0641 USDT |
0.0595 USDT |
| 2024-11-12 |
0.0610 USDT |
11,702,776.4892 |
0.0641 USDT |
0.0576 USDT |
0.0651 USDT |
0.0616 USDT |
| 2024-11-11 |
0.0614 USDT |
7,433,202.0071 |
0.0613 USDT |
0.0597 USDT |
0.0642 USDT |
0.0618 USDT |
| 2024-11-10 |
0.0604 USDT |
3,463,120.1841 |
0.0598 USDT |
0.0583 USDT |
0.0620 USDT |
0.0619 USDT |
| 2024-11-09 |
0.0585 USDT |
8,436,129.1575 |
0.0561 USDT |
0.0561 USDT |
0.0597 USDT |
0.0584 USDT |
| 2024-11-08 |
0.0557 USDT |
2,749,305.3280 |
0.0566 USDT |
0.0545 USDT |
0.0571 USDT |
0.0554 USDT |
| 2024-11-07 |
0.0563 USDT |
3,529,281.1958 |
0.0562 USDT |
0.0549 USDT |
0.0577 USDT |
0.0559 USDT |
| 2024-11-06 |
0.0548 USDT |
16,843,257.3100 |
0.0524 USDT |
0.0524 USDT |
0.0579 USDT |
0.0553 USDT |
| 2024-11-05 |
0.0514 USDT |
2,140,427.3697 |
0.0495 USDT |
0.0494 USDT |
0.0532 USDT |
0.0522 USDT |
| 2024-11-04 |
0.0502 USDT |
2,652,032.8645 |
0.0508 USDT |
0.0487 USDT |
0.0516 USDT |
0.0496 USDT |
| 2024-11-03 |
0.0507 USDT |
2,112,986.0012 |
0.0524 USDT |
0.0492 USDT |
0.0524 USDT |
0.0510 USDT |
| 2024-11-02 |
0.0524 USDT |
1,006,394.5171 |
0.0529 USDT |
0.0516 USDT |
0.0537 USDT |
0.0519 USDT |
| 2024-11-01 |
0.0531 USDT |
2,046,186.3006 |
0.0534 USDT |
0.0522 USDT |
0.0545 USDT |
0.0528 USDT |
| 2024-10-31 |
0.0545 USDT |
1,512,787.9783 |
0.0560 USDT |
0.0532 USDT |
0.0560 USDT |
0.0534 USDT |
| 2024-10-30 |
0.0561 USDT |
1,887,935.8190 |
0.0565 USDT |
0.0552 USDT |
0.0567 USDT |
0.0559 USDT |
| 2024-10-29 |
0.0563 USDT |
2,744,112.9073 |
0.0553 USDT |
0.0552 USDT |
0.0575 USDT |
0.0566 USDT |
| 2024-10-28 |
0.0542 USDT |
2,495,946.4366 |
0.0553 USDT |
0.0531 USDT |
0.0555 USDT |
0.0544 USDT |
| 2024-10-27 |
0.0551 USDT |
396,753.2861 |
0.0548 USDT |
0.0545 USDT |
0.0556 USDT |
0.0556 USDT |
| 2024-10-26 |
0.0543 USDT |
1,727,499.2808 |
0.0542 USDT |
0.0532 USDT |
0.0553 USDT |
0.0547 USDT |
| 2024-10-25 |
0.0574 USDT |
1,579,025.1583 |
0.0588 USDT |
0.0559 USDT |
0.0588 USDT |
0.0571 USDT |
| 2024-10-24 |
0.0585 USDT |
1,766,198.5340 |
0.0586 USDT |
0.0576 USDT |
0.0595 USDT |
0.0588 USDT |
| 2024-10-23 |
0.0588 USDT |
2,082,374.8454 |
0.0608 USDT |
0.0569 USDT |
0.0608 USDT |
0.0580 USDT |
| 2024-10-22 |
0.0605 USDT |
1,802,729.1824 |
0.0605 USDT |
0.0597 USDT |
0.0615 USDT |
0.0606 USDT |
| 2024-10-21 |
0.0619 USDT |
3,965,923.0892 |
0.0632 USDT |
0.0599 USDT |
0.0635 USDT |
0.0607 USDT |
| 2024-10-20 |
0.0614 USDT |
1,312,331.8046 |
0.0606 USDT |
0.0597 USDT |
0.0629 USDT |
0.0623 USDT |
| 2024-10-19 |
0.0609 USDT |
828,654.2481 |
0.0600 USDT |
0.0600 USDT |
0.0618 USDT |
0.0604 USDT |
| 2024-10-18 |
0.0592 USDT |
806,060.2645 |
0.0582 USDT |
0.0581 USDT |
0.0598 USDT |
0.0598 USDT |
| 2024-10-17 |
0.0587 USDT |
1,524,259.9043 |
0.0602 USDT |
0.0575 USDT |
0.0602 USDT |
0.0579 USDT |
| 2024-10-16 |
0.0610 USDT |
1,746,856.0123 |
0.0625 USDT |
0.0596 USDT |
0.0626 USDT |
0.0600 USDT |
| 2024-10-15 |
0.0620 USDT |
5,054,708.1417 |
0.0630 USDT |
0.0601 USDT |
0.0636 USDT |
0.0619 USDT |
| 2024-10-14 |
0.0618 USDT |
4,539,312.0371 |
0.0594 USDT |
0.0590 USDT |
0.0634 USDT |
0.0625 USDT |
| 2024-10-13 |
0.0596 USDT |
980,981.5472 |
0.0601 USDT |
0.0583 USDT |
0.0603 USDT |
0.0593 USDT |
| 2024-10-12 |
0.0596 USDT |
3,428,390.1393 |
0.0592 USDT |
0.0587 USDT |
0.0606 USDT |
0.0598 USDT |
| 2024-10-11 |
0.0591 USDT |
3,558,353.6277 |
0.0576 USDT |
0.0572 USDT |
0.0597 USDT |
0.0593 USDT |
| 2024-10-10 |
0.0572 USDT |
4,056,180.2588 |
0.0576 USDT |
0.0562 USDT |
0.0586 USDT |
0.0571 USDT |
| 2024-10-09 |
0.0588 USDT |
2,385,570.1841 |
0.0598 USDT |
0.0568 USDT |
0.0607 USDT |
0.0575 USDT |
| 2024-10-08 |
0.0603 USDT |
3,168,278.3157 |
0.0597 USDT |
0.0592 USDT |
0.0617 USDT |
0.0602 USDT |
| 2024-10-07 |
0.0615 USDT |
2,225,875.5234 |
0.0616 USDT |
0.0600 USDT |
0.0630 USDT |
0.0606 USDT |
| 2024-10-06 |
0.0604 USDT |
3,471,652.2368 |
0.0607 USDT |
0.0593 USDT |
0.0622 USDT |
0.0613 USDT |
| 2024-10-05 |
0.0613 USDT |
1,420,950.7016 |
0.0613 USDT |
0.0599 USDT |
0.0624 USDT |
0.0606 USDT |