Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0396 USDT |
240,541.2693 |
0.0402 USDT |
0.0391 USDT |
0.0403 USDT |
0.0392 USDT |
| 2022-12-23 |
0.0403 USDT |
990,279.9817 |
0.0403 USDT |
0.0397 USDT |
0.0410 USDT |
0.0402 USDT |
| 2022-12-22 |
0.0403 USDT |
441,013.4433 |
0.0397 USDT |
0.0397 USDT |
0.0416 USDT |
0.0398 USDT |
| 2022-12-21 |
0.0395 USDT |
676,932.0033 |
0.0394 USDT |
0.0386 USDT |
0.0406 USDT |
0.0402 USDT |
| 2022-12-20 |
0.0394 USDT |
780,764.3800 |
0.0375 USDT |
0.0375 USDT |
0.0405 USDT |
0.0394 USDT |
| 2022-12-19 |
0.0384 USDT |
719,914.9412 |
0.0385 USDT |
0.0373 USDT |
0.0391 USDT |
0.0373 USDT |
| 2022-12-18 |
0.0385 USDT |
623,605.2497 |
0.0385 USDT |
0.0381 USDT |
0.0392 USDT |
0.0382 USDT |
| 2022-12-17 |
0.0385 USDT |
1,084,613.2593 |
0.0383 USDT |
0.0377 USDT |
0.0396 USDT |
0.0382 USDT |
| 2022-12-16 |
0.0394 USDT |
1,247,439.2240 |
0.0414 USDT |
0.0372 USDT |
0.0416 USDT |
0.0373 USDT |
| 2022-12-15 |
0.0413 USDT |
760,221.6119 |
0.0416 USDT |
0.0403 USDT |
0.0421 USDT |
0.0408 USDT |
| 2022-12-14 |
0.0420 USDT |
760,910.4764 |
0.0424 USDT |
0.0408 USDT |
0.0427 USDT |
0.0413 USDT |
| 2022-12-13 |
0.0423 USDT |
974,743.2876 |
0.0416 USDT |
0.0412 USDT |
0.0435 USDT |
0.0427 USDT |
| 2022-12-12 |
0.0420 USDT |
986,058.0329 |
0.0431 USDT |
0.0411 USDT |
0.0432 USDT |
0.0414 USDT |
| 2022-12-11 |
0.0434 USDT |
863,490.8959 |
0.0437 USDT |
0.0427 USDT |
0.0443 USDT |
0.0428 USDT |
| 2022-12-10 |
0.0434 USDT |
490,956.9781 |
0.0427 USDT |
0.0426 USDT |
0.0443 USDT |
0.0437 USDT |
| 2022-12-09 |
0.0435 USDT |
966,586.0177 |
0.0438 USDT |
0.0426 USDT |
0.0443 USDT |
0.0428 USDT |
| 2022-12-08 |
0.0434 USDT |
930,533.0620 |
0.0430 USDT |
0.0423 USDT |
0.0448 USDT |
0.0441 USDT |
| 2022-12-07 |
0.0431 USDT |
985,348.1571 |
0.0439 USDT |
0.0419 USDT |
0.0441 USDT |
0.0437 USDT |