Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0612 USDT |
10,110,291.2652 |
0.0613 USDT |
0.0593 USDT |
0.0635 USDT |
0.0618 USDT |
| 2023-04-02 |
0.0627 USDT |
5,182,637.9898 |
0.0645 USDT |
0.0602 USDT |
0.0646 USDT |
0.0610 USDT |
| 2023-04-01 |
0.0639 USDT |
5,652,428.2814 |
0.0631 USDT |
0.0627 USDT |
0.0647 USDT |
0.0640 USDT |
| 2023-03-31 |
0.0625 USDT |
4,659,475.5077 |
0.0633 USDT |
0.0615 USDT |
0.0636 USDT |
0.0631 USDT |
| 2023-03-30 |
0.0637 USDT |
8,379,632.4072 |
0.0646 USDT |
0.0615 USDT |
0.0660 USDT |
0.0625 USDT |
| 2023-03-29 |
0.0637 USDT |
24,806,732.6952 |
0.0614 USDT |
0.0612 USDT |
0.0655 USDT |
0.0641 USDT |
| 2023-03-28 |
0.0590 USDT |
8,364,012.5946 |
0.0604 USDT |
0.0579 USDT |
0.0609 USDT |
0.0607 USDT |
| 2023-03-27 |
0.0601 USDT |
9,089,617.4216 |
0.0621 USDT |
0.0576 USDT |
0.0622 USDT |
0.0596 USDT |
| 2023-03-26 |
0.0614 USDT |
3,888,157.6355 |
0.0609 USDT |
0.0604 USDT |
0.0623 USDT |
0.0615 USDT |
| 2023-03-25 |
0.0618 USDT |
5,105,247.9568 |
0.0623 USDT |
0.0596 USDT |
0.0630 USDT |
0.0608 USDT |
| 2023-03-24 |
0.0630 USDT |
4,616,252.2506 |
0.0655 USDT |
0.0601 USDT |
0.0664 USDT |
0.0624 USDT |
| 2023-03-23 |
0.0637 USDT |
13,766,372.6672 |
0.0639 USDT |
0.0622 USDT |
0.0656 USDT |
0.0648 USDT |
| 2023-03-22 |
0.0668 USDT |
7,489,340.0139 |
0.0693 USDT |
0.0626 USDT |
0.0708 USDT |
0.0639 USDT |
| 2023-03-21 |
0.0671 USDT |
6,590,380.8617 |
0.0656 USDT |
0.0637 USDT |
0.0714 USDT |
0.0685 USDT |
| 2023-03-20 |
0.0678 USDT |
7,455,366.8837 |
0.0701 USDT |
0.0648 USDT |
0.0723 USDT |
0.0655 USDT |
| 2023-03-19 |
0.0714 USDT |
6,100,659.5218 |
0.0706 USDT |
0.0692 USDT |
0.0749 USDT |
0.0709 USDT |
| 2023-03-18 |
0.0714 USDT |
10,152,173.2044 |
0.0693 USDT |
0.0670 USDT |
0.0757 USDT |
0.0705 USDT |
| 2023-03-17 |
0.0657 USDT |
10,398,557.8164 |
0.0648 USDT |
0.0589 USDT |
0.0727 USDT |
0.0687 USDT |
| 2023-03-16 |
0.0635 USDT |
7,168,864.1548 |
0.0615 USDT |
0.0605 USDT |
0.0697 USDT |
0.0644 USDT |
| 2023-03-15 |
0.0644 USDT |
11,256,229.7037 |
0.0676 USDT |
0.0593 USDT |
0.0695 USDT |
0.0619 USDT |
| 2023-03-14 |
0.0659 USDT |
10,571,383.0442 |
0.0654 USDT |
0.0629 USDT |
0.0699 USDT |
0.0680 USDT |
| 2023-03-13 |
0.0621 USDT |
13,428,897.5317 |
0.0608 USDT |
0.0586 USDT |
0.0664 USDT |
0.0658 USDT |
| 2023-03-12 |
0.0558 USDT |
8,851,566.5598 |
0.0548 USDT |
0.0536 USDT |
0.0601 USDT |
0.0591 USDT |
| 2023-03-11 |
0.0547 USDT |
7,893,365.5357 |
0.0577 USDT |
0.0515 USDT |
0.0596 USDT |
0.0549 USDT |
| 2023-03-10 |
0.0558 USDT |
9,759,629.6549 |
0.0570 USDT |
0.0527 USDT |
0.0581 USDT |
0.0575 USDT |
| 2023-03-09 |
0.0599 USDT |
9,581,485.8676 |
0.0605 USDT |
0.0549 USDT |
0.0639 USDT |
0.0563 USDT |
| 2023-03-08 |
0.0652 USDT |
12,032,610.5008 |
0.0656 USDT |
0.0614 USDT |
0.0683 USDT |
0.0619 USDT |
| 2023-03-07 |
0.0666 USDT |
14,243,704.4761 |
0.0680 USDT |
0.0620 USDT |
0.0704 USDT |
0.0632 USDT |
| 2023-03-06 |
0.0658 USDT |
6,289,598.1080 |
0.0667 USDT |
0.0637 USDT |
0.0682 USDT |
0.0670 USDT |
| 2023-03-05 |
0.0680 USDT |
4,949,310.6565 |
0.0670 USDT |
0.0663 USDT |
0.0694 USDT |
0.0680 USDT |
| 2023-03-04 |
0.0687 USDT |
5,593,705.4441 |
0.0698 USDT |
0.0654 USDT |
0.0705 USDT |
0.0656 USDT |
| 2023-03-03 |
0.0699 USDT |
8,468,811.5683 |
0.0768 USDT |
0.0640 USDT |
0.0769 USDT |
0.0691 USDT |
| 2023-03-02 |
0.0767 USDT |
5,797,627.6054 |
0.0814 USDT |
0.0736 USDT |
0.0819 USDT |
0.0756 USDT |
| 2023-03-01 |
0.0785 USDT |
8,830,078.2630 |
0.0753 USDT |
0.0742 USDT |
0.0817 USDT |
0.0806 USDT |
| 2023-02-28 |
0.0793 USDT |
8,356,803.6793 |
0.0803 USDT |
0.0771 USDT |
0.0827 USDT |
0.0773 USDT |
| 2023-02-27 |
0.0796 USDT |
6,088,635.8595 |
0.0817 USDT |
0.0776 USDT |
0.0817 USDT |
0.0787 USDT |
| 2023-02-26 |
0.0801 USDT |
8,390,639.5815 |
0.0781 USDT |
0.0771 USDT |
0.0831 USDT |
0.0817 USDT |
| 2023-02-25 |
0.0781 USDT |
7,004,618.4698 |
0.0803 USDT |
0.0760 USDT |
0.0814 USDT |
0.0762 USDT |
| 2023-02-24 |
0.0833 USDT |
10,348,322.8189 |
0.0895 USDT |
0.0783 USDT |
0.0898 USDT |
0.0786 USDT |
| 2023-02-23 |
0.0886 USDT |
9,491,056.2186 |
0.0898 USDT |
0.0852 USDT |
0.0921 USDT |
0.0870 USDT |
| 2023-02-22 |
0.0897 USDT |
9,755,140.2481 |
0.0924 USDT |
0.0837 USDT |
0.0955 USDT |
0.0863 USDT |
| 2023-02-21 |
0.0947 USDT |
14,908,422.8032 |
0.0978 USDT |
0.0897 USDT |
0.1005 USDT |
0.0914 USDT |
| 2023-02-20 |
0.0997 USDT |
20,654,006.3514 |
0.1028 USDT |
0.0945 USDT |
0.1053 USDT |
0.0972 USDT |
| 2023-02-19 |
0.1078 USDT |
17,811,768.9643 |
0.1044 USDT |
0.1002 USDT |
0.1153 USDT |
0.1027 USDT |
| 2023-02-18 |
0.1050 USDT |
15,757,707.8265 |
0.1050 USDT |
0.1006 USDT |
0.1107 USDT |
0.1059 USDT |
| 2023-02-17 |
0.1072 USDT |
36,781,006.2710 |
0.0900 USDT |
0.0870 USDT |
0.1188 USDT |
0.1011 USDT |
| 2023-02-16 |
0.0973 USDT |
28,518,767.5331 |
0.0967 USDT |
0.0901 USDT |
0.1062 USDT |
0.0927 USDT |
| 2023-02-15 |
0.0919 USDT |
47,066,383.3713 |
0.0791 USDT |
0.0785 USDT |
0.1021 USDT |
0.0957 USDT |
| 2023-02-14 |
0.0795 USDT |
20,011,243.2242 |
0.0767 USDT |
0.0741 USDT |
0.0848 USDT |
0.0783 USDT |
| 2023-02-13 |
0.0765 USDT |
14,463,188.6064 |
0.0750 USDT |
0.0724 USDT |
0.0898 USDT |
0.0745 USDT |