Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0475 USDT |
1,123,046.7020 |
0.0485 USDT |
0.0466 USDT |
0.0487 USDT |
0.0475 USDT |
| 2023-10-02 |
0.0496 USDT |
3,097,868.3837 |
0.0508 USDT |
0.0467 USDT |
0.0511 USDT |
0.0486 USDT |
| 2023-10-01 |
0.0497 USDT |
1,222,172.6221 |
0.0490 USDT |
0.0488 USDT |
0.0508 USDT |
0.0507 USDT |
| 2023-09-30 |
0.0492 USDT |
898,567.8096 |
0.0495 USDT |
0.0485 USDT |
0.0500 USDT |
0.0491 USDT |
| 2023-09-29 |
0.0488 USDT |
1,382,368.8664 |
0.0498 USDT |
0.0477 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-09-28 |
0.0481 USDT |
1,936,169.5696 |
0.0464 USDT |
0.0463 USDT |
0.0494 USDT |
0.0487 USDT |
| 2023-09-27 |
0.0479 USDT |
5,235,531.1442 |
0.0487 USDT |
0.0448 USDT |
0.0492 USDT |
0.0463 USDT |
| 2023-09-26 |
0.0496 USDT |
1,791,236.9501 |
0.0513 USDT |
0.0487 USDT |
0.0513 USDT |
0.0489 USDT |
| 2023-09-25 |
0.0509 USDT |
2,213,549.2723 |
0.0501 USDT |
0.0495 USDT |
0.0516 USDT |
0.0512 USDT |
| 2023-09-24 |
0.0506 USDT |
1,254,026.6674 |
0.0513 USDT |
0.0501 USDT |
0.0513 USDT |
0.0504 USDT |
| 2023-09-23 |
0.0510 USDT |
1,272,700.7898 |
0.0515 USDT |
0.0501 USDT |
0.0518 USDT |
0.0507 USDT |
| 2023-09-22 |
0.0521 USDT |
4,003,787.7240 |
0.0536 USDT |
0.0507 USDT |
0.0539 USDT |
0.0515 USDT |
| 2023-09-21 |
0.0559 USDT |
15,821,825.9714 |
0.0547 USDT |
0.0519 USDT |
0.0595 USDT |
0.0539 USDT |
| 2023-09-20 |
0.0527 USDT |
3,310,966.3719 |
0.0518 USDT |
0.0517 USDT |
0.0534 USDT |
0.0530 USDT |
| 2023-09-19 |
0.0515 USDT |
2,003,579.0759 |
0.0498 USDT |
0.0496 USDT |
0.0524 USDT |
0.0516 USDT |
| 2023-09-18 |
0.0510 USDT |
2,210,237.8712 |
0.0496 USDT |
0.0490 USDT |
0.0519 USDT |
0.0502 USDT |
| 2023-09-17 |
0.0501 USDT |
1,291,505.1642 |
0.0511 USDT |
0.0483 USDT |
0.0511 USDT |
0.0488 USDT |
| 2023-09-16 |
0.0511 USDT |
1,390,490.9905 |
0.0515 USDT |
0.0501 USDT |
0.0521 USDT |
0.0514 USDT |
| 2023-09-15 |
0.0507 USDT |
3,095,585.9873 |
0.0492 USDT |
0.0487 USDT |
0.0520 USDT |
0.0514 USDT |
| 2023-09-14 |
0.0512 USDT |
5,482,006.9104 |
0.0531 USDT |
0.0487 USDT |
0.0554 USDT |
0.0492 USDT |
| 2023-09-13 |
0.0541 USDT |
6,053,776.4884 |
0.0562 USDT |
0.0525 USDT |
0.0562 USDT |
0.0531 USDT |
| 2023-09-12 |
0.0582 USDT |
16,315,972.0519 |
0.0571 USDT |
0.0560 USDT |
0.0611 USDT |
0.0564 USDT |
| 2023-09-11 |
0.0579 USDT |
7,176,223.8797 |
0.0589 USDT |
0.0556 USDT |
0.0605 USDT |
0.0571 USDT |
| 2023-09-10 |
0.0587 USDT |
3,637,384.6872 |
0.0601 USDT |
0.0567 USDT |
0.0603 USDT |
0.0588 USDT |
| 2023-09-09 |
0.0595 USDT |
4,146,688.3989 |
0.0601 USDT |
0.0590 USDT |
0.0609 USDT |
0.0596 USDT |
| 2023-09-08 |
0.0597 USDT |
3,168,113.9373 |
0.0606 USDT |
0.0582 USDT |
0.0614 USDT |
0.0599 USDT |
| 2023-09-07 |
0.0589 USDT |
3,578,010.4098 |
0.0577 USDT |
0.0569 USDT |
0.0600 USDT |
0.0596 USDT |
| 2023-09-06 |
0.0553 USDT |
1,449,909.7550 |
0.0557 USDT |
0.0544 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-09-05 |
0.0542 USDT |
1,911,148.7382 |
0.0535 USDT |
0.0522 USDT |
0.0560 USDT |
0.0556 USDT |
| 2023-09-04 |
0.0539 USDT |
2,908,730.9388 |
0.0555 USDT |
0.0522 USDT |
0.0561 USDT |
0.0534 USDT |
| 2023-09-03 |
0.0555 USDT |
1,825,719.3413 |
0.0552 USDT |
0.0545 USDT |
0.0566 USDT |
0.0554 USDT |
| 2023-09-02 |
0.0557 USDT |
1,919,611.5520 |
0.0568 USDT |
0.0550 USDT |
0.0568 USDT |
0.0553 USDT |
| 2023-09-01 |
0.0566 USDT |
4,286,733.9594 |
0.0564 USDT |
0.0551 USDT |
0.0580 USDT |
0.0563 USDT |
| 2023-08-31 |
0.0559 USDT |
4,866,773.4314 |
0.0577 USDT |
0.0540 USDT |
0.0578 USDT |
0.0554 USDT |
| 2023-08-30 |
0.0591 USDT |
2,824,526.5430 |
0.0609 USDT |
0.0577 USDT |
0.0610 USDT |
0.0584 USDT |
| 2023-08-29 |
0.0614 USDT |
4,463,552.9267 |
0.0606 USDT |
0.0593 USDT |
0.0638 USDT |
0.0605 USDT |
| 2023-08-28 |
0.0594 USDT |
3,594,197.2903 |
0.0603 USDT |
0.0576 USDT |
0.0613 USDT |
0.0600 USDT |
| 2023-08-27 |
0.0614 USDT |
3,309,808.2773 |
0.0622 USDT |
0.0595 USDT |
0.0629 USDT |
0.0596 USDT |
| 2023-08-26 |
0.0636 USDT |
2,704,059.4325 |
0.0644 USDT |
0.0618 USDT |
0.0655 USDT |
0.0620 USDT |
| 2023-08-25 |
0.0645 USDT |
4,750,430.4622 |
0.0664 USDT |
0.0615 USDT |
0.0664 USDT |
0.0633 USDT |
| 2023-08-24 |
0.0663 USDT |
3,401,163.8168 |
0.0668 USDT |
0.0654 USDT |
0.0678 USDT |
0.0659 USDT |
| 2023-08-23 |
0.0660 USDT |
7,825,240.4483 |
0.0606 USDT |
0.0595 USDT |
0.0696 USDT |
0.0663 USDT |
| 2023-08-22 |
0.0599 USDT |
1,447,248.0129 |
0.0596 USDT |
0.0587 USDT |
0.0609 USDT |
0.0593 USDT |
| 2023-08-21 |
0.0601 USDT |
3,166,783.2945 |
0.0608 USDT |
0.0585 USDT |
0.0621 USDT |
0.0594 USDT |
| 2023-08-20 |
0.0610 USDT |
5,291,966.9129 |
0.0592 USDT |
0.0590 USDT |
0.0626 USDT |
0.0605 USDT |
| 2023-08-19 |
0.0599 USDT |
3,609,292.4945 |
0.0579 USDT |
0.0577 USDT |
0.0623 USDT |
0.0586 USDT |
| 2023-08-18 |
0.0583 USDT |
10,890,743.5112 |
0.0524 USDT |
0.0518 USDT |
0.0624 USDT |
0.0576 USDT |
| 2023-08-17 |
0.0574 USDT |
4,138,685.4074 |
0.0557 USDT |
0.0544 USDT |
0.0601 USDT |
0.0557 USDT |
| 2023-08-16 |
0.0561 USDT |
2,905,573.0762 |
0.0591 USDT |
0.0544 USDT |
0.0591 USDT |
0.0553 USDT |
| 2023-08-15 |
0.0577 USDT |
2,762,233.8220 |
0.0605 USDT |
0.0552 USDT |
0.0605 USDT |
0.0592 USDT |