Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0438 USDT |
2,090,422.9363 |
0.0420 USDT |
0.0419 USDT |
0.0454 USDT |
0.0435 USDT |
| 2022-12-05 |
0.0424 USDT |
1,144,592.9360 |
0.0419 USDT |
0.0418 USDT |
0.0434 USDT |
0.0421 USDT |
| 2022-12-04 |
0.0418 USDT |
1,877,502.2177 |
0.0406 USDT |
0.0406 USDT |
0.0428 USDT |
0.0419 USDT |
| 2022-12-03 |
0.0419 USDT |
2,527,042.4709 |
0.0417 USDT |
0.0379 USDT |
0.0438 USDT |
0.0410 USDT |
| 2022-12-02 |
0.0418 USDT |
3,077,407.8953 |
0.0393 USDT |
0.0389 USDT |
0.0439 USDT |
0.0418 USDT |
| 2022-12-01 |
0.0394 USDT |
589,036.9431 |
0.0393 USDT |
0.0388 USDT |
0.0401 USDT |
0.0393 USDT |
| 2022-11-30 |
0.0391 USDT |
1,580,125.2607 |
0.0386 USDT |
0.0381 USDT |
0.0398 USDT |
0.0393 USDT |
| 2022-11-29 |
0.0391 USDT |
1,689,679.4817 |
0.0382 USDT |
0.0381 USDT |
0.0404 USDT |
0.0389 USDT |
| 2022-11-28 |
0.0387 USDT |
1,616,225.3396 |
0.0391 USDT |
0.0375 USDT |
0.0403 USDT |
0.0379 USDT |
| 2022-11-27 |
0.0403 USDT |
686,454.3731 |
0.0402 USDT |
0.0394 USDT |
0.0413 USDT |
0.0402 USDT |
| 2022-11-26 |
0.0397 USDT |
857,601.5350 |
0.0389 USDT |
0.0389 USDT |
0.0405 USDT |
0.0396 USDT |
| 2022-11-25 |
0.0387 USDT |
703,730.8327 |
0.0401 USDT |
0.0376 USDT |
0.0401 USDT |
0.0387 USDT |
| 2022-11-24 |
0.0408 USDT |
1,457,143.2887 |
0.0416 USDT |
0.0396 USDT |
0.0420 USDT |
0.0398 USDT |
| 2022-11-23 |
0.0401 USDT |
2,481,052.8219 |
0.0389 USDT |
0.0378 USDT |
0.0421 USDT |
0.0412 USDT |
| 2022-11-22 |
0.0384 USDT |
2,772,021.1238 |
0.0369 USDT |
0.0369 USDT |
0.0398 USDT |
0.0387 USDT |
| 2022-11-21 |
0.0373 USDT |
4,573,046.6776 |
0.0356 USDT |
0.0351 USDT |
0.0412 USDT |
0.0378 USDT |
| 2022-11-20 |
0.0360 USDT |
685,783.6113 |
0.0362 USDT |
0.0354 USDT |
0.0368 USDT |
0.0358 USDT |
| 2022-11-19 |
0.0362 USDT |
382,564.4587 |
0.0365 USDT |
0.0359 USDT |
0.0366 USDT |
0.0362 USDT |
| 2022-11-18 |
0.0363 USDT |
691,905.8503 |
0.0365 USDT |
0.0356 USDT |
0.0370 USDT |
0.0361 USDT |
| 2022-11-17 |
0.0359 USDT |
392,255.9595 |
0.0360 USDT |
0.0355 USDT |
0.0365 USDT |
0.0358 USDT |
| 2022-11-16 |
0.0365 USDT |
4,107,565.4942 |
0.0366 USDT |
0.0350 USDT |
0.0372 USDT |
0.0359 USDT |
| 2022-11-15 |
0.0370 USDT |
1,351,603.5113 |
0.0364 USDT |
0.0361 USDT |
0.0380 USDT |
0.0364 USDT |
| 2022-11-14 |
0.0364 USDT |
1,697,912.7670 |
0.0363 USDT |
0.0352 USDT |
0.0378 USDT |
0.0360 USDT |
| 2022-11-13 |
0.0369 USDT |
3,017,443.1684 |
0.0367 USDT |
0.0361 USDT |
0.0384 USDT |
0.0373 USDT |
| 2022-11-12 |
0.0375 USDT |
1,285,469.1614 |
0.0392 USDT |
0.0361 USDT |
0.0394 USDT |
0.0364 USDT |
| 2022-11-11 |
0.0388 USDT |
2,646,284.7698 |
0.0398 USDT |
0.0368 USDT |
0.0405 USDT |
0.0375 USDT |
| 2022-11-10 |
0.0388 USDT |
5,369,971.2180 |
0.0367 USDT |
0.0362 USDT |
0.0424 USDT |
0.0410 USDT |
| 2022-11-09 |
0.0388 USDT |
11,804,265.9179 |
0.0427 USDT |
0.0351 USDT |
0.0432 USDT |
0.0352 USDT |
| 2022-11-08 |
0.0470 USDT |
32,824,040.5549 |
0.0470 USDT |
0.0409 USDT |
0.0519 USDT |
0.0436 USDT |
| 2022-11-07 |
0.0465 USDT |
11,046,569.3628 |
0.0445 USDT |
0.0442 USDT |
0.0488 USDT |
0.0463 USDT |
| 2022-11-06 |
0.0456 USDT |
7,318,154.0389 |
0.0435 USDT |
0.0429 USDT |
0.0476 USDT |
0.0452 USDT |
| 2022-11-05 |
0.0448 USDT |
5,371,120.2522 |
0.0442 USDT |
0.0439 USDT |
0.0459 USDT |
0.0441 USDT |
| 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 |