Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0456 USDT |
28,121,615.2867 |
0.0443 USDT |
0.0407 USDT |
0.0530 USDT |
0.0443 USDT |
| 2022-11-03 |
0.0432 USDT |
9,820,278.5643 |
0.0399 USDT |
0.0399 USDT |
0.0452 USDT |
0.0449 USDT |
| 2022-11-02 |
0.0410 USDT |
7,475,118.8811 |
0.0411 USDT |
0.0392 USDT |
0.0428 USDT |
0.0402 USDT |
| 2022-11-01 |
0.0412 USDT |
15,817,133.0640 |
0.0389 USDT |
0.0389 USDT |
0.0436 USDT |
0.0408 USDT |
| 2022-10-31 |
0.0390 USDT |
14,569,631.9345 |
0.0368 USDT |
0.0358 USDT |
0.0428 USDT |
0.0387 USDT |
| 2022-10-30 |
0.0370 USDT |
2,714,254.6179 |
0.0369 USDT |
0.0362 USDT |
0.0379 USDT |
0.0367 USDT |
| 2022-10-29 |
0.0369 USDT |
2,595,864.4026 |
0.0368 USDT |
0.0364 USDT |
0.0374 USDT |
0.0368 USDT |
| 2022-10-28 |
0.0364 USDT |
3,226,980.6685 |
0.0362 USDT |
0.0356 USDT |
0.0372 USDT |
0.0370 USDT |
| 2022-10-27 |
0.0368 USDT |
2,549,671.0782 |
0.0376 USDT |
0.0362 USDT |
0.0377 USDT |
0.0366 USDT |
| 2022-10-26 |
0.0374 USDT |
2,876,363.0833 |
0.0366 USDT |
0.0365 USDT |
0.0381 USDT |
0.0377 USDT |
| 2022-10-25 |
0.0364 USDT |
2,469,316.4848 |
0.0358 USDT |
0.0356 USDT |
0.0372 USDT |
0.0367 USDT |
| 2022-10-24 |
0.0361 USDT |
2,316,841.9383 |
0.0367 USDT |
0.0353 USDT |
0.0369 USDT |
0.0357 USDT |
| 2022-10-23 |
0.0360 USDT |
1,500,273.1665 |
0.0364 USDT |
0.0355 USDT |
0.0366 USDT |
0.0365 USDT |
| 2022-10-22 |
0.0367 USDT |
1,203,197.6487 |
0.0368 USDT |
0.0362 USDT |
0.0373 USDT |
0.0364 USDT |
| 2022-10-21 |
0.0358 USDT |
2,605,902.3744 |
0.0359 USDT |
0.0349 USDT |
0.0368 USDT |
0.0368 USDT |
| 2022-10-20 |
0.0369 USDT |
5,238,608.6881 |
0.0366 USDT |
0.0356 USDT |
0.0384 USDT |
0.0359 USDT |
| 2022-10-19 |
0.0373 USDT |
13,170,768.4717 |
0.0378 USDT |
0.0360 USDT |
0.0396 USDT |
0.0373 USDT |
| 2022-10-18 |
0.0364 USDT |
2,808,083.3195 |
0.0365 USDT |
0.0355 USDT |
0.0371 USDT |
0.0356 USDT |
| 2022-10-17 |
0.0368 USDT |
5,040,659.9130 |
0.0364 USDT |
0.0357 USDT |
0.0377 USDT |
0.0364 USDT |
| 2022-10-16 |
0.0382 USDT |
10,578,515.8977 |
0.0367 USDT |
0.0360 USDT |
0.0407 USDT |
0.0363 USDT |
| 2022-10-15 |
0.0363 USDT |
3,479,528.7753 |
0.0345 USDT |
0.0345 USDT |
0.0393 USDT |
0.0385 USDT |
| 2022-10-14 |
0.0346 USDT |
1,747,587.0161 |
0.0345 USDT |
0.0342 USDT |
0.0355 USDT |
0.0344 USDT |
| 2022-10-13 |
0.0340 USDT |
5,671,505.3187 |
0.0351 USDT |
0.0326 USDT |
0.0354 USDT |
0.0347 USDT |
| 2022-10-12 |
0.0353 USDT |
1,064,241.3133 |
0.0351 USDT |
0.0349 USDT |
0.0357 USDT |
0.0350 USDT |
| 2022-10-11 |
0.0355 USDT |
2,148,643.3926 |
0.0360 USDT |
0.0351 USDT |
0.0360 USDT |
0.0353 USDT |
| 2022-10-10 |
0.0364 USDT |
1,257,098.5035 |
0.0370 USDT |
0.0358 USDT |
0.0373 USDT |
0.0360 USDT |
| 2022-10-09 |
0.0370 USDT |
437,217.1750 |
0.0369 USDT |
0.0366 USDT |
0.0373 USDT |
0.0370 USDT |
| 2022-10-08 |
0.0370 USDT |
357,916.6864 |
0.0373 USDT |
0.0368 USDT |
0.0373 USDT |
0.0369 USDT |
| 2022-10-07 |
0.0369 USDT |
1,382,333.4752 |
0.0366 USDT |
0.0364 USDT |
0.0375 USDT |
0.0372 USDT |
| 2022-10-06 |
0.0371 USDT |
6,945,402.9575 |
0.0373 USDT |
0.0365 USDT |
0.0377 USDT |
0.0367 USDT |
| 2022-10-05 |
0.0375 USDT |
2,380,174.2605 |
0.0380 USDT |
0.0367 USDT |
0.0384 USDT |
0.0373 USDT |
| 2022-10-04 |
0.0379 USDT |
1,976,617.5041 |
0.0375 USDT |
0.0375 USDT |
0.0383 USDT |
0.0382 USDT |
| 2022-10-03 |
0.0370 USDT |
1,160,062.1052 |
0.0367 USDT |
0.0364 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-10-02 |
0.0371 USDT |
1,583,761.0973 |
0.0372 USDT |
0.0364 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-10-01 |
0.0375 USDT |
1,332,840.7389 |
0.0376 USDT |
0.0369 USDT |
0.0377 USDT |
0.0369 USDT |
| 2022-09-30 |
0.0384 USDT |
2,829,574.2741 |
0.0387 USDT |
0.0379 USDT |
0.0389 USDT |
0.0379 USDT |
| 2022-09-29 |
0.0391 USDT |
2,280,419.0832 |
0.0391 USDT |
0.0385 USDT |
0.0396 USDT |
0.0388 USDT |
| 2022-09-28 |
0.0397 USDT |
3,608,928.1581 |
0.0406 USDT |
0.0390 USDT |
0.0415 USDT |
0.0397 USDT |
| 2022-09-27 |
0.0421 USDT |
6,130,722.7668 |
0.0422 USDT |
0.0404 USDT |
0.0434 USDT |
0.0405 USDT |
| 2022-09-26 |
0.0430 USDT |
12,023,404.6586 |
0.0415 USDT |
0.0402 USDT |
0.0457 USDT |
0.0427 USDT |
| 2022-09-25 |
0.0418 USDT |
6,247,108.0366 |
0.0397 USDT |
0.0397 USDT |
0.0438 USDT |
0.0414 USDT |
| 2022-09-24 |
0.0414 USDT |
4,968,306.2642 |
0.0397 USDT |
0.0390 USDT |
0.0432 USDT |
0.0404 USDT |
| 2022-09-23 |
0.0390 USDT |
3,931,829.0079 |
0.0403 USDT |
0.0377 USDT |
0.0408 USDT |
0.0382 USDT |
| 2022-09-22 |
0.0386 USDT |
11,892,793.9419 |
0.0348 USDT |
0.0347 USDT |
0.0402 USDT |
0.0395 USDT |
| 2022-09-21 |
0.0360 USDT |
2,742,574.9791 |
0.0359 USDT |
0.0353 USDT |
0.0368 USDT |
0.0356 USDT |
| 2022-09-20 |
0.0363 USDT |
5,512,646.0138 |
0.0355 USDT |
0.0351 USDT |
0.0386 USDT |
0.0359 USDT |
| 2022-09-19 |
0.0356 USDT |
8,413,342.3348 |
0.0362 USDT |
0.0344 USDT |
0.0367 USDT |
0.0355 USDT |
| 2022-09-18 |
0.0379 USDT |
5,831,659.6910 |
0.0376 USDT |
0.0364 USDT |
0.0393 USDT |
0.0368 USDT |
| 2022-09-17 |
0.0377 USDT |
3,947,709.3862 |
0.0371 USDT |
0.0369 USDT |
0.0383 USDT |
0.0377 USDT |
| 2022-09-16 |
0.0370 USDT |
7,748,159.3051 |
0.0368 USDT |
0.0359 USDT |
0.0379 USDT |
0.0370 USDT |