Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-26 |
0.0497 USDT |
4,455,542.3870 |
0.0492 USDT |
0.0481 USDT |
0.0520 USDT |
0.0502 USDT |
| 2023-01-25 |
0.0480 USDT |
3,473,162.9019 |
0.0477 USDT |
0.0468 USDT |
0.0494 USDT |
0.0477 USDT |
| 2023-01-24 |
0.0502 USDT |
1,774,376.8513 |
0.0510 USDT |
0.0491 USDT |
0.0520 USDT |
0.0495 USDT |
| 2023-01-23 |
0.0519 USDT |
3,746,854.4697 |
0.0507 USDT |
0.0496 USDT |
0.0544 USDT |
0.0516 USDT |
| 2023-01-22 |
0.0519 USDT |
9,341,807.3265 |
0.0469 USDT |
0.0469 USDT |
0.0598 USDT |
0.0533 USDT |
| 2023-01-21 |
0.0469 USDT |
4,166,814.2311 |
0.0440 USDT |
0.0439 USDT |
0.0497 USDT |
0.0490 USDT |
| 2023-01-20 |
0.0424 USDT |
1,439,006.3876 |
0.0420 USDT |
0.0414 USDT |
0.0438 USDT |
0.0436 USDT |
| 2023-01-19 |
0.0415 USDT |
1,833,184.3994 |
0.0415 USDT |
0.0406 USDT |
0.0423 USDT |
0.0423 USDT |
| 2023-01-18 |
0.0433 USDT |
3,210,776.3042 |
0.0428 USDT |
0.0408 USDT |
0.0449 USDT |
0.0417 USDT |
| 2023-01-17 |
0.0432 USDT |
2,835,673.1021 |
0.0442 USDT |
0.0420 USDT |
0.0446 USDT |
0.0434 USDT |
| 2023-01-16 |
0.0444 USDT |
3,210,751.2495 |
0.0444 USDT |
0.0430 USDT |
0.0461 USDT |
0.0444 USDT |
| 2023-01-15 |
0.0440 USDT |
2,068,323.0177 |
0.0451 USDT |
0.0430 USDT |
0.0456 USDT |
0.0449 USDT |
| 2023-01-14 |
0.0444 USDT |
3,354,588.1157 |
0.0426 USDT |
0.0426 USDT |
0.0460 USDT |
0.0455 USDT |
| 2023-01-13 |
0.0419 USDT |
1,506,206.4002 |
0.0419 USDT |
0.0413 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-01-12 |
0.0414 USDT |
2,138,968.3347 |
0.0419 USDT |
0.0403 USDT |
0.0423 USDT |
0.0419 USDT |
| 2023-01-11 |
0.0414 USDT |
997,255.4262 |
0.0416 USDT |
0.0407 USDT |
0.0420 USDT |
0.0416 USDT |
| 2023-01-10 |
0.0413 USDT |
1,466,600.3770 |
0.0412 USDT |
0.0409 USDT |
0.0421 USDT |
0.0417 USDT |
| 2023-01-09 |
0.0418 USDT |
2,843,125.0563 |
0.0407 USDT |
0.0406 USDT |
0.0433 USDT |
0.0413 USDT |
| 2023-01-08 |
0.0404 USDT |
1,209,198.4941 |
0.0406 USDT |
0.0398 USDT |
0.0411 USDT |
0.0406 USDT |
| 2023-01-07 |
0.0405 USDT |
910,226.2905 |
0.0402 USDT |
0.0397 USDT |
0.0412 USDT |
0.0408 USDT |
| 2023-01-06 |
0.0397 USDT |
1,897,439.0341 |
0.0389 USDT |
0.0389 USDT |
0.0407 USDT |
0.0402 USDT |
| 2023-01-05 |
0.0390 USDT |
1,139,072.3701 |
0.0395 USDT |
0.0385 USDT |
0.0398 USDT |
0.0389 USDT |
| 2023-01-04 |
0.0399 USDT |
1,200,722.2879 |
0.0390 USDT |
0.0389 USDT |
0.0404 USDT |
0.0394 USDT |
| 2023-01-03 |
0.0391 USDT |
827,444.1958 |
0.0393 USDT |
0.0388 USDT |
0.0394 USDT |
0.0390 USDT |
| 2023-01-02 |
0.0398 USDT |
1,295,373.5518 |
0.0393 USDT |
0.0390 USDT |
0.0405 USDT |
0.0398 USDT |
| 2023-01-01 |
0.0387 USDT |
725,477.2023 |
0.0385 USDT |
0.0382 USDT |
0.0391 USDT |
0.0391 USDT |
| 2022-12-31 |
0.0381 USDT |
561,601.3423 |
0.0382 USDT |
0.0378 USDT |
0.0388 USDT |
0.0387 USDT |
| 2022-12-30 |
0.0380 USDT |
846,723.9670 |
0.0380 USDT |
0.0376 USDT |
0.0385 USDT |
0.0383 USDT |
| 2022-12-29 |
0.0388 USDT |
1,583,900.4490 |
0.0376 USDT |
0.0375 USDT |
0.0412 USDT |
0.0379 USDT |
| 2022-12-28 |
0.0378 USDT |
593,590.9450 |
0.0384 USDT |
0.0373 USDT |
0.0389 USDT |
0.0376 USDT |
| 2022-12-27 |
0.0390 USDT |
480,812.1113 |
0.0389 USDT |
0.0381 USDT |
0.0395 USDT |
0.0382 USDT |
| 2022-12-26 |
0.0386 USDT |
234,803.0768 |
0.0387 USDT |
0.0382 USDT |
0.0391 USDT |
0.0385 USDT |
| 2022-12-25 |
0.0391 USDT |
489,303.7879 |
0.0395 USDT |
0.0381 USDT |
0.0398 USDT |
0.0388 USDT |