Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
0.0458 USDT |
1,236,866.8182 |
0.0444 USDT |
0.0444 USDT |
0.0468 USDT |
0.0454 USDT |
| 2022-07-08 |
0.0452 USDT |
5,146,862.1036 |
0.0454 USDT |
0.0438 USDT |
0.0475 USDT |
0.0451 USDT |
| 2022-07-07 |
0.0449 USDT |
5,554,817.3730 |
0.0436 USDT |
0.0433 USDT |
0.0467 USDT |
0.0460 USDT |
| 2022-07-06 |
0.0431 USDT |
2,616,284.7860 |
0.0427 USDT |
0.0420 USDT |
0.0449 USDT |
0.0437 USDT |
| 2022-07-05 |
0.0434 USDT |
2,229,844.3555 |
0.0444 USDT |
0.0419 USDT |
0.0450 USDT |
0.0433 USDT |
| 2022-07-04 |
0.0435 USDT |
2,873,298.2214 |
0.0427 USDT |
0.0423 USDT |
0.0445 USDT |
0.0437 USDT |
| 2022-07-03 |
0.0437 USDT |
6,323,457.8151 |
0.0429 USDT |
0.0422 USDT |
0.0456 USDT |
0.0430 USDT |
| 2022-07-02 |
0.0429 USDT |
2,538,966.7582 |
0.0424 USDT |
0.0417 USDT |
0.0447 USDT |
0.0426 USDT |
| 2022-07-01 |
0.0430 USDT |
6,087,342.2741 |
0.0447 USDT |
0.0409 USDT |
0.0465 USDT |
0.0426 USDT |
| 2022-06-30 |
0.0432 USDT |
3,640,050.5176 |
0.0454 USDT |
0.0420 USDT |
0.0457 USDT |
0.0435 USDT |
| 2022-06-29 |
0.0463 USDT |
5,320,351.3911 |
0.0469 USDT |
0.0448 USDT |
0.0478 USDT |
0.0463 USDT |
| 2022-06-28 |
0.0516 USDT |
4,847,644.6368 |
0.0523 USDT |
0.0479 USDT |
0.0547 USDT |
0.0483 USDT |
| 2022-06-27 |
0.0538 USDT |
14,934,953.2190 |
0.0485 USDT |
0.0484 USDT |
0.0594 USDT |
0.0523 USDT |
| 2022-06-26 |
0.0530 USDT |
13,556,724.8909 |
0.0493 USDT |
0.0490 USDT |
0.0585 USDT |
0.0503 USDT |
| 2022-06-25 |
0.0490 USDT |
2,916,721.7697 |
0.0489 USDT |
0.0472 USDT |
0.0505 USDT |
0.0491 USDT |
| 2022-06-24 |
0.0481 USDT |
8,114,657.0338 |
0.0470 USDT |
0.0468 USDT |
0.0494 USDT |
0.0484 USDT |
| 2022-06-23 |
0.0460 USDT |
4,093,599.4306 |
0.0446 USDT |
0.0445 USDT |
0.0470 USDT |
0.0470 USDT |
| 2022-06-22 |
0.0460 USDT |
5,414,942.4877 |
0.0478 USDT |
0.0445 USDT |
0.0478 USDT |
0.0449 USDT |
| 2022-06-21 |
0.0488 USDT |
8,165,571.9978 |
0.0478 USDT |
0.0471 USDT |
0.0509 USDT |
0.0477 USDT |
| 2022-06-20 |
0.0469 USDT |
8,106,733.6386 |
0.0467 USDT |
0.0443 USDT |
0.0485 USDT |
0.0475 USDT |
| 2022-06-19 |
0.0452 USDT |
5,670,574.1322 |
0.0446 USDT |
0.0428 USDT |
0.0478 USDT |
0.0471 USDT |
| 2022-06-18 |
0.0435 USDT |
3,986,769.8060 |
0.0458 USDT |
0.0420 USDT |
0.0465 USDT |
0.0427 USDT |
| 2022-06-17 |
0.0476 USDT |
10,486,273.8191 |
0.0433 USDT |
0.0430 USDT |
0.0511 USDT |
0.0472 USDT |
| 2022-06-16 |
0.0446 USDT |
5,760,941.9445 |
0.0494 USDT |
0.0428 USDT |
0.0497 USDT |
0.0444 USDT |
| 2022-06-15 |
0.0447 USDT |
9,882,847.9915 |
0.0470 USDT |
0.0422 USDT |
0.0483 USDT |
0.0470 USDT |
| 2022-06-14 |
0.0466 USDT |
17,166,309.4739 |
0.0473 USDT |
0.0432 USDT |
0.0490 USDT |
0.0453 USDT |
| 2022-06-13 |
0.0464 USDT |
26,729,039.6905 |
0.0496 USDT |
0.0433 USDT |
0.0503 USDT |
0.0455 USDT |
| 2022-06-12 |
0.0489 USDT |
6,991,884.5759 |
0.0506 USDT |
0.0452 USDT |
0.0531 USDT |
0.0502 USDT |
| 2022-06-11 |
0.0514 USDT |
4,566,424.8291 |
0.0533 USDT |
0.0496 USDT |
0.0552 USDT |
0.0517 USDT |
| 2022-06-10 |
0.0571 USDT |
5,770,518.8085 |
0.0598 USDT |
0.0535 USDT |
0.0606 USDT |
0.0537 USDT |
| 2022-06-09 |
0.0611 USDT |
2,444,292.8930 |
0.0602 USDT |
0.0591 USDT |
0.0626 USDT |
0.0595 USDT |
| 2022-06-08 |
0.0622 USDT |
6,637,195.8336 |
0.0615 USDT |
0.0591 USDT |
0.0655 USDT |
0.0598 USDT |