Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0796 USDT |
14,862,227.4701 |
0.0800 USDT |
0.0738 USDT |
0.0850 USDT |
0.0752 USDT |
| 2023-02-11 |
0.0775 USDT |
10,848,951.2648 |
0.0756 USDT |
0.0722 USDT |
0.0822 USDT |
0.0798 USDT |
| 2023-02-10 |
0.0732 USDT |
12,712,601.4271 |
0.0775 USDT |
0.0704 USDT |
0.0776 USDT |
0.0710 USDT |
| 2023-02-09 |
0.0848 USDT |
54,107,554.4279 |
0.0695 USDT |
0.0693 USDT |
0.0990 USDT |
0.0718 USDT |
| 2023-02-08 |
0.0635 USDT |
14,785,670.4384 |
0.0647 USDT |
0.0576 USDT |
0.0677 USDT |
0.0623 USDT |
| 2023-02-07 |
0.0627 USDT |
18,447,133.6105 |
0.0552 USDT |
0.0551 USDT |
0.0666 USDT |
0.0646 USDT |
| 2023-02-06 |
0.0551 USDT |
5,412,025.5731 |
0.0540 USDT |
0.0516 USDT |
0.0587 USDT |
0.0562 USDT |
| 2023-02-05 |
0.0549 USDT |
3,471,620.7485 |
0.0563 USDT |
0.0522 USDT |
0.0569 USDT |
0.0539 USDT |
| 2023-02-04 |
0.0575 USDT |
3,672,952.1902 |
0.0598 USDT |
0.0562 USDT |
0.0605 USDT |
0.0566 USDT |
| 2023-02-03 |
0.0583 USDT |
4,620,289.4833 |
0.0582 USDT |
0.0565 USDT |
0.0603 USDT |
0.0601 USDT |
| 2023-02-02 |
0.0603 USDT |
5,199,093.5242 |
0.0598 USDT |
0.0538 USDT |
0.0634 USDT |
0.0595 USDT |
| 2023-02-01 |
0.0594 USDT |
6,945,986.4894 |
0.0586 USDT |
0.0556 USDT |
0.0638 USDT |
0.0595 USDT |
| 2023-01-31 |
0.0577 USDT |
5,836,729.5178 |
0.0536 USDT |
0.0527 USDT |
0.0621 USDT |
0.0571 USDT |
| 2023-01-30 |
0.0553 USDT |
5,042,831.0372 |
0.0575 USDT |
0.0509 USDT |
0.0580 USDT |
0.0536 USDT |
| 2023-01-29 |
0.0569 USDT |
4,476,473.4615 |
0.0545 USDT |
0.0537 USDT |
0.0592 USDT |
0.0569 USDT |
| 2023-01-28 |
0.0550 USDT |
4,227,292.5430 |
0.0549 USDT |
0.0536 USDT |
0.0575 USDT |
0.0547 USDT |
| 2023-01-27 |
0.0553 USDT |
12,285,937.3831 |
0.0503 USDT |
0.0490 USDT |
0.0631 USDT |
0.0546 USDT |