Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0410 USDT |
4,142,933.8862 |
0.0410 USDT |
0.0399 USDT |
0.0424 USDT |
0.0423 USDT |
| 2022-07-26 |
0.0402 USDT |
3,909,095.1260 |
0.0408 USDT |
0.0396 USDT |
0.0411 USDT |
0.0410 USDT |
| 2022-07-25 |
0.0421 USDT |
5,081,719.2476 |
0.0440 USDT |
0.0407 USDT |
0.0441 USDT |
0.0409 USDT |
| 2022-07-24 |
0.0440 USDT |
2,363,750.9772 |
0.0433 USDT |
0.0432 USDT |
0.0452 USDT |
0.0434 USDT |
| 2022-07-23 |
0.0434 USDT |
2,073,538.4756 |
0.0433 USDT |
0.0423 USDT |
0.0442 USDT |
0.0425 USDT |
| 2022-07-22 |
0.0454 USDT |
8,595,270.0436 |
0.0444 USDT |
0.0429 USDT |
0.0494 USDT |
0.0435 USDT |
| 2022-07-21 |
0.0429 USDT |
5,533,539.6316 |
0.0421 USDT |
0.0420 USDT |
0.0444 USDT |
0.0444 USDT |
| 2022-07-20 |
0.0472 USDT |
7,136,162.9654 |
0.0466 USDT |
0.0442 USDT |
0.0516 USDT |
0.0449 USDT |
| 2022-07-19 |
0.0448 USDT |
6,667,372.9216 |
0.0440 USDT |
0.0424 USDT |
0.0480 USDT |
0.0466 USDT |
| 2022-07-18 |
0.0436 USDT |
4,003,690.7555 |
0.0413 USDT |
0.0413 USDT |
0.0450 USDT |
0.0446 USDT |
| 2022-07-17 |
0.0427 USDT |
2,369,605.3184 |
0.0427 USDT |
0.0413 USDT |
0.0444 USDT |
0.0416 USDT |
| 2022-07-16 |
0.0418 USDT |
1,644,733.4484 |
0.0412 USDT |
0.0406 USDT |
0.0426 USDT |
0.0424 USDT |
| 2022-07-15 |
0.0423 USDT |
3,567,187.6518 |
0.0423 USDT |
0.0410 USDT |
0.0440 USDT |
0.0411 USDT |
| 2022-07-14 |
0.0416 USDT |
2,665,431.0097 |
0.0422 USDT |
0.0403 USDT |
0.0428 USDT |
0.0418 USDT |
| 2022-07-13 |
0.0411 USDT |
4,111,928.5756 |
0.0400 USDT |
0.0392 USDT |
0.0428 USDT |
0.0423 USDT |
| 2022-07-12 |
0.0407 USDT |
1,497,303.6933 |
0.0400 USDT |
0.0396 USDT |
0.0418 USDT |
0.0415 USDT |
| 2022-07-11 |
0.0414 USDT |
2,775,049.0679 |
0.0429 USDT |
0.0407 USDT |
0.0432 USDT |
0.0411 USDT |
| 2022-07-10 |
0.0436 USDT |
1,946,906.3111 |
0.0452 USDT |
0.0425 USDT |
0.0452 USDT |
0.0431 USDT |