Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
0.0603 USDT |
2,130,467.0270 |
0.0590 USDT |
0.0589 USDT |
0.0622 USDT |
0.0612 USDT |
| 2023-08-13 |
0.0599 USDT |
3,687,413.4135 |
0.0576 USDT |
0.0572 USDT |
0.0633 USDT |
0.0593 USDT |
| 2023-08-12 |
0.0600 USDT |
13,713,171.4782 |
0.0567 USDT |
0.0563 USDT |
0.0615 USDT |
0.0576 USDT |
| 2023-08-11 |
0.0557 USDT |
2,673,639.3611 |
0.0536 USDT |
0.0534 USDT |
0.0570 USDT |
0.0561 USDT |
| 2023-08-10 |
0.0524 USDT |
1,086,378.4450 |
0.0515 USDT |
0.0504 USDT |
0.0538 USDT |
0.0533 USDT |
| 2023-08-09 |
0.0518 USDT |
758,036.1605 |
0.0526 USDT |
0.0509 USDT |
0.0534 USDT |
0.0512 USDT |
| 2023-08-08 |
0.0522 USDT |
762,057.8029 |
0.0528 USDT |
0.0511 USDT |
0.0533 USDT |
0.0529 USDT |
| 2023-08-07 |
0.0518 USDT |
2,067,350.1900 |
0.0500 USDT |
0.0498 USDT |
0.0535 USDT |
0.0522 USDT |
| 2023-08-06 |
0.0499 USDT |
860,266.0519 |
0.0487 USDT |
0.0484 USDT |
0.0513 USDT |
0.0497 USDT |
| 2023-08-05 |
0.0488 USDT |
951,501.9952 |
0.0506 USDT |
0.0481 USDT |
0.0506 USDT |
0.0485 USDT |
| 2023-08-04 |
0.0505 USDT |
1,291,659.4305 |
0.0492 USDT |
0.0491 USDT |
0.0519 USDT |
0.0506 USDT |
| 2023-08-03 |
0.0506 USDT |
2,024,200.3048 |
0.0512 USDT |
0.0491 USDT |
0.0517 USDT |
0.0493 USDT |
| 2023-08-02 |
0.0527 USDT |
2,979,231.7614 |
0.0545 USDT |
0.0509 USDT |
0.0549 USDT |
0.0510 USDT |
| 2023-08-01 |
0.0541 USDT |
3,127,751.9357 |
0.0541 USDT |
0.0523 USDT |
0.0557 USDT |
0.0543 USDT |
| 2023-07-31 |
0.0563 USDT |
2,530,358.1732 |
0.0549 USDT |
0.0543 USDT |
0.0578 USDT |
0.0547 USDT |
| 2023-07-30 |
0.0550 USDT |
2,747,820.2899 |
0.0522 USDT |
0.0520 USDT |
0.0568 USDT |
0.0541 USDT |
| 2023-07-29 |
0.0523 USDT |
2,381,113.4908 |
0.0534 USDT |
0.0510 USDT |
0.0543 USDT |
0.0521 USDT |
| 2023-07-28 |
0.0540 USDT |
3,920,960.5092 |
0.0510 USDT |
0.0508 USDT |
0.0560 USDT |
0.0541 USDT |
| 2023-07-27 |
0.0509 USDT |
4,141,728.1419 |
0.0503 USDT |
0.0484 USDT |
0.0530 USDT |
0.0511 USDT |
| 2023-07-26 |
0.0466 USDT |
3,377,139.8918 |
0.0450 USDT |
0.0435 USDT |
0.0513 USDT |
0.0500 USDT |
| 2023-07-25 |
0.0453 USDT |
4,387,347.1327 |
0.0420 USDT |
0.0416 USDT |
0.0483 USDT |
0.0452 USDT |
| 2023-07-24 |
0.0434 USDT |
769,953.4570 |
0.0450 USDT |
0.0418 USDT |
0.0452 USDT |
0.0424 USDT |
| 2023-07-23 |
0.0446 USDT |
779,752.6408 |
0.0443 USDT |
0.0442 USDT |
0.0452 USDT |
0.0448 USDT |
| 2023-07-22 |
0.0442 USDT |
456,908.1587 |
0.0448 USDT |
0.0437 USDT |
0.0448 USDT |
0.0443 USDT |
| 2023-07-21 |
0.0441 USDT |
686,644.8091 |
0.0435 USDT |
0.0432 USDT |
0.0449 USDT |
0.0448 USDT |
| 2023-07-20 |
0.0438 USDT |
1,480,258.1641 |
0.0426 USDT |
0.0424 USDT |
0.0450 USDT |
0.0431 USDT |
| 2023-07-19 |
0.0430 USDT |
1,481,915.2662 |
0.0426 USDT |
0.0420 USDT |
0.0441 USDT |
0.0425 USDT |
| 2023-07-18 |
0.0426 USDT |
1,657,146.5085 |
0.0431 USDT |
0.0419 USDT |
0.0442 USDT |
0.0427 USDT |
| 2023-07-17 |
0.0424 USDT |
1,332,914.2302 |
0.0418 USDT |
0.0411 USDT |
0.0437 USDT |
0.0424 USDT |
| 2023-07-16 |
0.0430 USDT |
470,574.3265 |
0.0438 USDT |
0.0422 USDT |
0.0440 USDT |
0.0423 USDT |
| 2023-07-15 |
0.0440 USDT |
545,694.1136 |
0.0444 USDT |
0.0434 USDT |
0.0448 USDT |
0.0437 USDT |
| 2023-07-14 |
0.0453 USDT |
2,394,064.4346 |
0.0459 USDT |
0.0428 USDT |
0.0470 USDT |
0.0434 USDT |
| 2023-07-13 |
0.0430 USDT |
2,183,605.9158 |
0.0427 USDT |
0.0418 USDT |
0.0452 USDT |
0.0452 USDT |
| 2023-07-12 |
0.0428 USDT |
648,853.9612 |
0.0424 USDT |
0.0424 USDT |
0.0433 USDT |
0.0425 USDT |
| 2023-07-11 |
0.0425 USDT |
417,602.1131 |
0.0424 USDT |
0.0419 USDT |
0.0428 USDT |
0.0422 USDT |
| 2023-07-10 |
0.0420 USDT |
1,025,586.5839 |
0.0419 USDT |
0.0409 USDT |
0.0432 USDT |
0.0422 USDT |
| 2023-07-09 |
0.0424 USDT |
776,008.0544 |
0.0429 USDT |
0.0418 USDT |
0.0437 USDT |
0.0419 USDT |
| 2023-07-08 |
0.0428 USDT |
378,291.7534 |
0.0427 USDT |
0.0419 USDT |
0.0435 USDT |
0.0425 USDT |
| 2023-07-07 |
0.0429 USDT |
785,822.3569 |
0.0424 USDT |
0.0421 USDT |
0.0437 USDT |
0.0425 USDT |
| 2023-07-06 |
0.0447 USDT |
1,072,387.5719 |
0.0442 USDT |
0.0427 USDT |
0.0457 USDT |
0.0435 USDT |
| 2023-07-05 |
0.0448 USDT |
1,400,023.6118 |
0.0451 USDT |
0.0435 USDT |
0.0461 USDT |
0.0440 USDT |
| 2023-07-04 |
0.0454 USDT |
773,998.4449 |
0.0459 USDT |
0.0446 USDT |
0.0460 USDT |
0.0453 USDT |
| 2023-07-03 |
0.0455 USDT |
1,777,083.2144 |
0.0445 USDT |
0.0443 USDT |
0.0465 USDT |
0.0457 USDT |
| 2023-07-02 |
0.0435 USDT |
977,135.1026 |
0.0444 USDT |
0.0427 USDT |
0.0444 USDT |
0.0438 USDT |
| 2023-07-01 |
0.0443 USDT |
822,801.7684 |
0.0440 USDT |
0.0437 USDT |
0.0449 USDT |
0.0441 USDT |
| 2023-06-30 |
0.0443 USDT |
2,232,246.8799 |
0.0438 USDT |
0.0414 USDT |
0.0457 USDT |
0.0437 USDT |
| 2023-06-29 |
0.0446 USDT |
943,506.6390 |
0.0442 USDT |
0.0437 USDT |
0.0459 USDT |
0.0439 USDT |
| 2023-06-28 |
0.0456 USDT |
2,272,184.4407 |
0.0475 USDT |
0.0435 USDT |
0.0475 USDT |
0.0445 USDT |
| 2023-06-27 |
0.0471 USDT |
1,336,131.6927 |
0.0455 USDT |
0.0455 USDT |
0.0485 USDT |
0.0473 USDT |
| 2023-06-26 |
0.0465 USDT |
817,647.2013 |
0.0478 USDT |
0.0456 USDT |
0.0478 USDT |
0.0459 USDT |