Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0528 USDT |
1,352,720.2067 |
0.0522 USDT |
0.0518 USDT |
0.0536 USDT |
0.0528 USDT |
| 2023-05-22 |
0.0517 USDT |
723,351.1889 |
0.0517 USDT |
0.0509 USDT |
0.0525 USDT |
0.0523 USDT |
| 2023-05-21 |
0.0529 USDT |
527,077.2663 |
0.0539 USDT |
0.0513 USDT |
0.0539 USDT |
0.0515 USDT |
| 2023-05-20 |
0.0538 USDT |
790,294.9159 |
0.0542 USDT |
0.0536 USDT |
0.0543 USDT |
0.0537 USDT |
| 2023-05-19 |
0.0543 USDT |
528,070.6364 |
0.0536 USDT |
0.0532 USDT |
0.0550 USDT |
0.0541 USDT |
| 2023-05-18 |
0.0535 USDT |
722,723.1020 |
0.0543 USDT |
0.0521 USDT |
0.0543 USDT |
0.0540 USDT |
| 2023-05-17 |
0.0529 USDT |
894,657.4542 |
0.0526 USDT |
0.0519 USDT |
0.0545 USDT |
0.0545 USDT |
| 2023-05-16 |
0.0524 USDT |
4,143,885.8916 |
0.0522 USDT |
0.0514 USDT |
0.0530 USDT |
0.0522 USDT |
| 2023-05-15 |
0.0521 USDT |
1,494,608.2073 |
0.0515 USDT |
0.0507 USDT |
0.0528 USDT |
0.0523 USDT |
| 2023-05-14 |
0.0511 USDT |
1,476,204.4134 |
0.0512 USDT |
0.0502 USDT |
0.0520 USDT |
0.0516 USDT |
| 2023-05-13 |
0.0511 USDT |
1,000,057.2583 |
0.0521 USDT |
0.0505 USDT |
0.0521 USDT |
0.0511 USDT |
| 2023-05-12 |
0.0500 USDT |
5,078,964.1525 |
0.0503 USDT |
0.0487 USDT |
0.0515 USDT |
0.0512 USDT |
| 2023-05-11 |
0.0512 USDT |
3,229,626.7853 |
0.0529 USDT |
0.0494 USDT |
0.0529 USDT |
0.0501 USDT |
| 2023-05-10 |
0.0518 USDT |
8,308,102.5827 |
0.0512 USDT |
0.0504 USDT |
0.0538 USDT |
0.0530 USDT |
| 2023-05-09 |
0.0510 USDT |
4,486,863.9688 |
0.0512 USDT |
0.0502 USDT |
0.0518 USDT |
0.0510 USDT |
| 2023-05-08 |
0.0529 USDT |
9,728,219.4929 |
0.0562 USDT |
0.0492 USDT |
0.0567 USDT |
0.0510 USDT |
| 2023-05-07 |
0.0566 USDT |
4,801,296.5372 |
0.0561 USDT |
0.0559 USDT |
0.0576 USDT |
0.0564 USDT |
| 2023-05-06 |
0.0572 USDT |
11,833,419.9226 |
0.0625 USDT |
0.0553 USDT |
0.0629 USDT |
0.0559 USDT |
| 2023-05-05 |
0.0620 USDT |
11,830,812.3158 |
0.0615 USDT |
0.0608 USDT |
0.0631 USDT |
0.0620 USDT |
| 2023-05-04 |
0.0620 USDT |
2,914,268.3729 |
0.0634 USDT |
0.0607 USDT |
0.0635 USDT |
0.0612 USDT |
| 2023-05-03 |
0.0616 USDT |
8,101,966.4872 |
0.0627 USDT |
0.0600 USDT |
0.0627 USDT |
0.0617 USDT |
| 2023-05-02 |
0.0614 USDT |
7,479,176.6085 |
0.0613 USDT |
0.0603 USDT |
0.0626 USDT |
0.0622 USDT |
| 2023-05-01 |
0.0619 USDT |
6,879,556.7431 |
0.0638 USDT |
0.0601 USDT |
0.0644 USDT |
0.0606 USDT |
| 2023-04-30 |
0.0649 USDT |
3,278,917.3095 |
0.0652 USDT |
0.0638 USDT |
0.0660 USDT |
0.0647 USDT |
| 2023-04-29 |
0.0653 USDT |
5,284,022.9198 |
0.0641 USDT |
0.0635 USDT |
0.0663 USDT |
0.0656 USDT |
| 2023-04-28 |
0.0638 USDT |
6,036,749.5189 |
0.0640 USDT |
0.0623 USDT |
0.0648 USDT |
0.0641 USDT |
| 2023-04-27 |
0.0629 USDT |
8,870,887.5402 |
0.0616 USDT |
0.0603 USDT |
0.0652 USDT |
0.0637 USDT |
| 2023-04-26 |
0.0619 USDT |
13,914,991.0767 |
0.0620 USDT |
0.0583 USDT |
0.0648 USDT |
0.0616 USDT |
| 2023-04-25 |
0.0601 USDT |
7,284,040.0505 |
0.0600 USDT |
0.0583 USDT |
0.0620 USDT |
0.0618 USDT |
| 2023-04-24 |
0.0598 USDT |
4,071,775.7821 |
0.0601 USDT |
0.0583 USDT |
0.0611 USDT |
0.0601 USDT |
| 2023-04-23 |
0.0603 USDT |
4,159,068.3344 |
0.0613 USDT |
0.0587 USDT |
0.0615 USDT |
0.0600 USDT |
| 2023-04-22 |
0.0596 USDT |
3,624,846.4848 |
0.0598 USDT |
0.0589 USDT |
0.0604 USDT |
0.0601 USDT |
| 2023-04-21 |
0.0609 USDT |
10,861,794.1660 |
0.0625 USDT |
0.0579 USDT |
0.0694 USDT |
0.0595 USDT |
| 2023-04-20 |
0.0646 USDT |
6,315,238.4228 |
0.0650 USDT |
0.0618 USDT |
0.0663 USDT |
0.0625 USDT |
| 2023-04-19 |
0.0673 USDT |
9,962,076.2262 |
0.0734 USDT |
0.0609 USDT |
0.0734 USDT |
0.0640 USDT |
| 2023-04-18 |
0.0729 USDT |
6,969,893.2978 |
0.0722 USDT |
0.0710 USDT |
0.0740 USDT |
0.0734 USDT |
| 2023-04-17 |
0.0719 USDT |
14,367,939.9651 |
0.0739 USDT |
0.0701 USDT |
0.0741 USDT |
0.0725 USDT |
| 2023-04-16 |
0.0731 USDT |
5,681,121.3786 |
0.0741 USDT |
0.0714 USDT |
0.0747 USDT |
0.0737 USDT |
| 2023-04-15 |
0.0731 USDT |
5,161,055.1196 |
0.0730 USDT |
0.0712 USDT |
0.0747 USDT |
0.0742 USDT |
| 2023-04-14 |
0.0718 USDT |
11,510,543.6704 |
0.0699 USDT |
0.0697 USDT |
0.0741 USDT |
0.0729 USDT |
| 2023-04-13 |
0.0687 USDT |
10,067,692.0099 |
0.0673 USDT |
0.0658 USDT |
0.0708 USDT |
0.0696 USDT |
| 2023-04-12 |
0.0668 USDT |
9,865,728.6117 |
0.0678 USDT |
0.0650 USDT |
0.0691 USDT |
0.0675 USDT |
| 2023-04-11 |
0.0683 USDT |
8,363,018.8494 |
0.0664 USDT |
0.0661 USDT |
0.0704 USDT |
0.0681 USDT |
| 2023-04-10 |
0.0657 USDT |
12,855,516.8687 |
0.0630 USDT |
0.0621 USDT |
0.0682 USDT |
0.0662 USDT |
| 2023-04-09 |
0.0622 USDT |
4,286,496.2533 |
0.0623 USDT |
0.0610 USDT |
0.0633 USDT |
0.0631 USDT |
| 2023-04-08 |
0.0618 USDT |
4,691,982.4579 |
0.0611 USDT |
0.0606 USDT |
0.0630 USDT |
0.0619 USDT |
| 2023-04-07 |
0.0616 USDT |
5,126,534.5085 |
0.0638 USDT |
0.0604 USDT |
0.0645 USDT |
0.0610 USDT |
| 2023-04-06 |
0.0644 USDT |
5,221,676.6405 |
0.0655 USDT |
0.0632 USDT |
0.0655 USDT |
0.0635 USDT |
| 2023-04-05 |
0.0650 USDT |
4,865,050.0807 |
0.0645 USDT |
0.0629 USDT |
0.0670 USDT |
0.0650 USDT |
| 2023-04-04 |
0.0632 USDT |
6,373,378.6219 |
0.0622 USDT |
0.0615 USDT |
0.0661 USDT |
0.0647 USDT |