Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0384 USDT |
9,014,809.9891 |
0.0390 USDT |
0.0363 USDT |
0.0407 USDT |
0.0371 USDT |
| 2022-09-14 |
0.0396 USDT |
14,982,916.0270 |
0.0412 USDT |
0.0378 USDT |
0.0423 USDT |
0.0388 USDT |
| 2022-09-13 |
0.0422 USDT |
68,417,878.3607 |
0.0406 USDT |
0.0381 USDT |
0.0453 USDT |
0.0413 USDT |
| 2022-09-12 |
0.0415 USDT |
72,540,753.3888 |
0.0374 USDT |
0.0369 USDT |
0.0460 USDT |
0.0396 USDT |
| 2022-09-11 |
0.0375 USDT |
18,226,313.0892 |
0.0382 USDT |
0.0361 USDT |
0.0389 USDT |
0.0373 USDT |
| 2022-09-10 |
0.0375 USDT |
9,408,603.8797 |
0.0378 USDT |
0.0370 USDT |
0.0381 USDT |
0.0377 USDT |
| 2022-09-09 |
0.0365 USDT |
22,550,785.5031 |
0.0353 USDT |
0.0352 USDT |
0.0374 USDT |
0.0372 USDT |
| 2022-09-08 |
0.0348 USDT |
11,038,258.2250 |
0.0351 USDT |
0.0341 USDT |
0.0356 USDT |
0.0352 USDT |
| 2022-09-07 |
0.0343 USDT |
15,820,122.1341 |
0.0356 USDT |
0.0331 USDT |
0.0358 USDT |
0.0357 USDT |
| 2022-09-06 |
0.0367 USDT |
12,972,614.4184 |
0.0365 USDT |
0.0352 USDT |
0.0376 USDT |
0.0354 USDT |
| 2022-09-05 |
0.0362 USDT |
6,322,689.5432 |
0.0365 USDT |
0.0358 USDT |
0.0368 USDT |
0.0362 USDT |
| 2022-09-04 |
0.0361 USDT |
3,597,103.4114 |
0.0359 USDT |
0.0355 USDT |
0.0368 USDT |
0.0364 USDT |
| 2022-09-03 |
0.0361 USDT |
3,705,719.3020 |
0.0361 USDT |
0.0356 USDT |
0.0365 USDT |
0.0357 USDT |
| 2022-09-02 |
0.0365 USDT |
7,475,583.6706 |
0.0367 USDT |
0.0358 USDT |
0.0371 USDT |
0.0360 USDT |
| 2022-09-01 |
0.0359 USDT |
7,232,279.2521 |
0.0359 USDT |
0.0352 USDT |
0.0369 USDT |
0.0366 USDT |
| 2022-08-31 |
0.0365 USDT |
5,216,895.2842 |
0.0362 USDT |
0.0356 USDT |
0.0372 USDT |
0.0362 USDT |
| 2022-08-30 |
0.0366 USDT |
3,643,911.1346 |
0.0371 USDT |
0.0352 USDT |
0.0375 USDT |
0.0356 USDT |
| 2022-08-29 |
0.0361 USDT |
5,175,239.1124 |
0.0351 USDT |
0.0350 USDT |
0.0377 USDT |
0.0374 USDT |
| 2022-08-28 |
0.0364 USDT |
5,682,660.1777 |
0.0369 USDT |
0.0357 USDT |
0.0371 USDT |
0.0359 USDT |
| 2022-08-27 |
0.0374 USDT |
6,380,112.0593 |
0.0379 USDT |
0.0366 USDT |
0.0384 USDT |
0.0372 USDT |
| 2022-08-26 |
0.0399 USDT |
11,079,545.6153 |
0.0403 USDT |
0.0390 USDT |
0.0410 USDT |
0.0395 USDT |
| 2022-08-25 |
0.0406 USDT |
4,728,554.0532 |
0.0402 USDT |
0.0400 USDT |
0.0411 USDT |
0.0409 USDT |
| 2022-08-24 |
0.0404 USDT |
10,473,363.8417 |
0.0404 USDT |
0.0398 USDT |
0.0414 USDT |
0.0406 USDT |
| 2022-08-23 |
0.0404 USDT |
5,481,163.2991 |
0.0408 USDT |
0.0397 USDT |
0.0411 USDT |
0.0408 USDT |
| 2022-08-22 |
0.0402 USDT |
7,382,342.0596 |
0.0408 USDT |
0.0398 USDT |
0.0408 USDT |
0.0404 USDT |
| 2022-08-21 |
0.0405 USDT |
3,702,859.7018 |
0.0404 USDT |
0.0400 USDT |
0.0410 USDT |
0.0408 USDT |
| 2022-08-20 |
0.0404 USDT |
9,727,423.5728 |
0.0399 USDT |
0.0397 USDT |
0.0416 USDT |
0.0405 USDT |
| 2022-08-19 |
0.0408 USDT |
18,418,512.5393 |
0.0427 USDT |
0.0393 USDT |
0.0432 USDT |
0.0403 USDT |
| 2022-08-18 |
0.0438 USDT |
9,252,128.0567 |
0.0425 USDT |
0.0422 USDT |
0.0450 USDT |
0.0436 USDT |
| 2022-08-17 |
0.0438 USDT |
12,150,647.6943 |
0.0448 USDT |
0.0421 USDT |
0.0462 USDT |
0.0430 USDT |
| 2022-08-16 |
0.0449 USDT |
8,644,355.7713 |
0.0451 USDT |
0.0444 USDT |
0.0456 USDT |
0.0447 USDT |
| 2022-08-15 |
0.0457 USDT |
19,469,036.7162 |
0.0470 USDT |
0.0442 USDT |
0.0478 USDT |
0.0452 USDT |
| 2022-08-14 |
0.0481 USDT |
16,061,526.0147 |
0.0502 USDT |
0.0461 USDT |
0.0502 USDT |
0.0468 USDT |
| 2022-08-13 |
0.0501 USDT |
6,212,126.8418 |
0.0501 USDT |
0.0494 USDT |
0.0507 USDT |
0.0500 USDT |
| 2022-08-12 |
0.0499 USDT |
12,742,597.1432 |
0.0492 USDT |
0.0486 USDT |
0.0508 USDT |
0.0501 USDT |
| 2022-08-11 |
0.0500 USDT |
8,878,312.0803 |
0.0496 USDT |
0.0489 USDT |
0.0513 USDT |
0.0499 USDT |
| 2022-08-10 |
0.0493 USDT |
21,895,487.4346 |
0.0474 USDT |
0.0459 USDT |
0.0518 USDT |
0.0507 USDT |
| 2022-08-09 |
0.0483 USDT |
16,616,478.0381 |
0.0519 USDT |
0.0461 USDT |
0.0525 USDT |
0.0468 USDT |
| 2022-08-08 |
0.0525 USDT |
9,084,839.4969 |
0.0513 USDT |
0.0510 USDT |
0.0545 USDT |
0.0512 USDT |
| 2022-08-07 |
0.0502 USDT |
4,706,696.0783 |
0.0505 USDT |
0.0492 USDT |
0.0519 USDT |
0.0506 USDT |
| 2022-08-06 |
0.0516 USDT |
11,373,444.1820 |
0.0496 USDT |
0.0485 USDT |
0.0548 USDT |
0.0516 USDT |
| 2022-08-05 |
0.0492 USDT |
6,640,134.6625 |
0.0481 USDT |
0.0480 USDT |
0.0514 USDT |
0.0486 USDT |
| 2022-08-04 |
0.0476 USDT |
9,264,160.4989 |
0.0458 USDT |
0.0458 USDT |
0.0496 USDT |
0.0474 USDT |
| 2022-08-03 |
0.0465 USDT |
4,210,666.9301 |
0.0461 USDT |
0.0441 USDT |
0.0481 USDT |
0.0479 USDT |
| 2022-08-02 |
0.0460 USDT |
9,251,814.0302 |
0.0484 USDT |
0.0443 USDT |
0.0488 USDT |
0.0470 USDT |
| 2022-08-01 |
0.0496 USDT |
10,446,962.5632 |
0.0477 USDT |
0.0467 USDT |
0.0540 USDT |
0.0476 USDT |
| 2022-07-31 |
0.0489 USDT |
13,865,045.2128 |
0.0454 USDT |
0.0452 USDT |
0.0513 USDT |
0.0476 USDT |
| 2022-07-30 |
0.0470 USDT |
11,768,443.6094 |
0.0452 USDT |
0.0451 USDT |
0.0487 USDT |
0.0454 USDT |
| 2022-07-29 |
0.0450 USDT |
14,437,800.8476 |
0.0444 USDT |
0.0431 USDT |
0.0467 USDT |
0.0454 USDT |
| 2022-07-28 |
0.0436 USDT |
13,792,029.4689 |
0.0433 USDT |
0.0419 USDT |
0.0454 USDT |
0.0443 USDT |