Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0636 USDT |
3,603,079.5650 |
0.0631 USDT |
0.0618 USDT |
0.0655 USDT |
0.0649 USDT |
| 2024-12-23 |
0.0607 USDT |
4,678,208.6540 |
0.0600 USDT |
0.0585 USDT |
0.0623 USDT |
0.0615 USDT |
| 2024-12-22 |
0.0601 USDT |
5,178,450.5655 |
0.0595 USDT |
0.0584 USDT |
0.0618 USDT |
0.0604 USDT |
| 2024-12-21 |
0.0616 USDT |
6,241,772.1369 |
0.0620 USDT |
0.0584 USDT |
0.0659 USDT |
0.0596 USDT |
| 2024-12-20 |
0.0576 USDT |
10,712,570.1602 |
0.0586 USDT |
0.0528 USDT |
0.0628 USDT |
0.0624 USDT |
| 2024-12-19 |
0.0614 USDT |
12,006,990.7915 |
0.0645 USDT |
0.0568 USDT |
0.0655 USDT |
0.0598 USDT |
| 2024-12-18 |
0.0673 USDT |
7,337,829.3991 |
0.0687 USDT |
0.0623 USDT |
0.0698 USDT |
0.0649 USDT |
| 2024-12-17 |
0.0712 USDT |
5,344,731.4901 |
0.0728 USDT |
0.0692 USDT |
0.0729 USDT |
0.0705 USDT |
| 2024-12-16 |
0.0744 USDT |
6,488,761.9621 |
0.0766 USDT |
0.0714 USDT |
0.0785 USDT |
0.0736 USDT |
| 2024-12-15 |
0.0742 USDT |
3,224,435.8656 |
0.0734 USDT |
0.0707 USDT |
0.0780 USDT |
0.0752 USDT |
| 2024-12-14 |
0.0770 USDT |
6,546,255.5517 |
0.0756 USDT |
0.0729 USDT |
0.0806 USDT |
0.0732 USDT |
| 2024-12-13 |
0.0749 USDT |
6,306,827.2937 |
0.0758 USDT |
0.0737 USDT |
0.0765 USDT |
0.0748 USDT |
| 2024-12-12 |
0.0769 USDT |
7,789,458.0832 |
0.0749 USDT |
0.0745 USDT |
0.0789 USDT |
0.0758 USDT |
| 2024-12-11 |
0.0707 USDT |
6,076,875.5869 |
0.0695 USDT |
0.0665 USDT |
0.0747 USDT |
0.0746 USDT |
| 2024-12-10 |
0.0693 USDT |
12,006,433.0165 |
0.0723 USDT |
0.0640 USDT |
0.0735 USDT |
0.0684 USDT |
| 2024-12-09 |
0.0818 USDT |
5,537,142.8144 |
0.0882 USDT |
0.0778 USDT |
0.0882 USDT |
0.0801 USDT |
| 2024-12-08 |
0.0870 USDT |
3,021,554.8516 |
0.0885 USDT |
0.0849 USDT |
0.0891 USDT |
0.0881 USDT |
| 2024-12-07 |
0.0895 USDT |
5,850,096.9266 |
0.0910 USDT |
0.0877 USDT |
0.0914 USDT |
0.0884 USDT |
| 2024-12-06 |
0.0890 USDT |
9,281,646.7451 |
0.0868 USDT |
0.0852 USDT |
0.0924 USDT |
0.0919 USDT |
| 2024-12-05 |
0.0885 USDT |
9,397,836.9452 |
0.0914 USDT |
0.0859 USDT |
0.0922 USDT |
0.0889 USDT |
| 2024-12-04 |
0.0911 USDT |
11,195,214.8192 |
0.0890 USDT |
0.0859 USDT |
0.0949 USDT |
0.0939 USDT |
| 2024-12-03 |
0.0828 USDT |
16,379,927.0196 |
0.0812 USDT |
0.0759 USDT |
0.0876 USDT |
0.0823 USDT |
| 2024-12-02 |
0.0797 USDT |
8,153,927.5916 |
0.0827 USDT |
0.0758 USDT |
0.0848 USDT |
0.0787 USDT |
| 2024-12-01 |
0.0826 USDT |
6,699,832.4903 |
0.0835 USDT |
0.0795 USDT |
0.0862 USDT |
0.0830 USDT |
| 2024-11-30 |
0.0810 USDT |
9,282,519.0244 |
0.0806 USDT |
0.0786 USDT |
0.0848 USDT |
0.0827 USDT |
| 2024-11-29 |
0.0786 USDT |
6,062,533.7244 |
0.0798 USDT |
0.0767 USDT |
0.0803 USDT |
0.0803 USDT |
| 2024-11-28 |
0.0809 USDT |
11,557,921.0884 |
0.0814 USDT |
0.0776 USDT |
0.0830 USDT |
0.0797 USDT |
| 2024-11-27 |
0.0791 USDT |
8,241,406.5773 |
0.0784 USDT |
0.0762 USDT |
0.0823 USDT |
0.0820 USDT |
| 2024-11-26 |
0.0775 USDT |
10,130,692.2820 |
0.0761 USDT |
0.0734 USDT |
0.0819 USDT |
0.0764 USDT |
| 2024-11-25 |
0.0779 USDT |
12,221,509.1443 |
0.0775 USDT |
0.0743 USDT |
0.0810 USDT |
0.0788 USDT |
| 2024-11-24 |
0.0779 USDT |
15,840,042.0380 |
0.0764 USDT |
0.0708 USDT |
0.0843 USDT |
0.0723 USDT |
| 2024-11-23 |
0.0734 USDT |
20,706,049.2415 |
0.0684 USDT |
0.0672 USDT |
0.0790 USDT |
0.0761 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 |