Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0607 USDT |
3,838,872.7970 |
0.0629 USDT |
0.0586 USDT |
0.0632 USDT |
0.0615 USDT |
| 2022-06-06 |
0.0639 USDT |
8,959,455.8049 |
0.0604 USDT |
0.0602 USDT |
0.0665 USDT |
0.0634 USDT |
| 2022-06-05 |
0.0602 USDT |
2,687,754.5349 |
0.0625 USDT |
0.0589 USDT |
0.0626 USDT |
0.0607 USDT |
| 2022-06-04 |
0.0603 USDT |
3,754,764.0370 |
0.0595 USDT |
0.0580 USDT |
0.0625 USDT |
0.0623 USDT |
| 2022-06-03 |
0.0596 USDT |
3,361,916.7520 |
0.0632 USDT |
0.0568 USDT |
0.0633 USDT |
0.0594 USDT |
| 2022-06-02 |
0.0598 USDT |
6,503,954.2144 |
0.0607 USDT |
0.0584 USDT |
0.0620 USDT |
0.0620 USDT |
| 2022-06-01 |
0.0642 USDT |
12,003,852.1852 |
0.0654 USDT |
0.0584 USDT |
0.0717 USDT |
0.0605 USDT |
| 2022-05-31 |
0.0676 USDT |
25,039,925.7711 |
0.0657 USDT |
0.0625 USDT |
0.0765 USDT |
0.0657 USDT |
| 2022-05-30 |
0.0645 USDT |
16,637,718.9408 |
0.0579 USDT |
0.0570 USDT |
0.0689 USDT |
0.0654 USDT |
| 2022-05-29 |
0.0577 USDT |
5,207,446.1375 |
0.0579 USDT |
0.0554 USDT |
0.0603 USDT |
0.0571 USDT |
| 2022-05-28 |
0.0569 USDT |
11,398,359.3727 |
0.0545 USDT |
0.0537 USDT |
0.0609 USDT |
0.0570 USDT |
| 2022-05-27 |
0.0552 USDT |
19,287,150.6712 |
0.0595 USDT |
0.0517 USDT |
0.0603 USDT |
0.0529 USDT |
| 2022-05-26 |
0.0629 USDT |
30,873,812.6677 |
0.0661 USDT |
0.0593 USDT |
0.0691 USDT |
0.0609 USDT |
| 2022-05-25 |
0.0737 USDT |
56,231,555.7773 |
0.0701 USDT |
0.0647 USDT |
0.0872 USDT |
0.0675 USDT |
| 2022-05-24 |
0.0725 USDT |
45,669,347.3554 |
0.0557 USDT |
0.0552 USDT |
0.0891 USDT |
0.0773 USDT |
| 2022-05-23 |
0.0585 USDT |
6,479,004.1557 |
0.0588 USDT |
0.0547 USDT |
0.0611 USDT |
0.0549 USDT |
| 2022-05-22 |
0.0578 USDT |
4,398,870.1509 |
0.0568 USDT |
0.0560 USDT |
0.0597 USDT |
0.0589 USDT |
| 2022-05-21 |
0.0569 USDT |
3,099,295.1506 |
0.0569 USDT |
0.0547 USDT |
0.0593 USDT |
0.0578 USDT |
| 2022-05-20 |
0.0600 USDT |
10,051,183.5037 |
0.0610 USDT |
0.0547 USDT |
0.0640 USDT |
0.0579 USDT |
| 2022-05-19 |
0.0601 USDT |
7,872,601.0113 |
0.0599 USDT |
0.0575 USDT |
0.0624 USDT |
0.0600 USDT |
| 2022-05-18 |
0.0693 USDT |
18,592,061.4314 |
0.0712 USDT |
0.0602 USDT |
0.0745 USDT |
0.0615 USDT |
| 2022-05-17 |
0.0679 USDT |
10,956,737.0496 |
0.0675 USDT |
0.0646 USDT |
0.0714 USDT |
0.0687 USDT |
| 2022-05-16 |
0.0683 USDT |
6,160,049.9535 |
0.0747 USDT |
0.0646 USDT |
0.0748 USDT |
0.0665 USDT |
| 2022-05-15 |
0.0702 USDT |
7,011,687.7235 |
0.0726 USDT |
0.0659 USDT |
0.0744 USDT |
0.0715 USDT |
| 2022-05-14 |
0.0665 USDT |
18,051,144.6152 |
0.0707 USDT |
0.0597 USDT |
0.0730 USDT |
0.0650 USDT |
| 2022-05-13 |
0.0754 USDT |
31,807,856.2635 |
0.0642 USDT |
0.0610 USDT |
0.0893 USDT |
0.0707 USDT |
| 2022-05-12 |
0.0540 USDT |
31,342,666.5052 |
0.0581 USDT |
0.0400 USDT |
0.0713 USDT |
0.0650 USDT |
| 2022-05-11 |
0.0917 USDT |
25,275,357.5379 |
0.1063 USDT |
0.0644 USDT |
0.1115 USDT |
0.0651 USDT |
| 2022-05-10 |
0.1103 USDT |
12,714,627.9329 |
0.1002 USDT |
0.0995 USDT |
0.1178 USDT |
0.1050 USDT |
| 2022-05-09 |
0.1165 USDT |
8,997,450.9216 |
0.1260 USDT |
0.1048 USDT |
0.1281 USDT |
0.1063 USDT |
| 2022-05-08 |
0.1265 USDT |
9,921,162.5326 |
0.1328 USDT |
0.1202 USDT |
0.1339 USDT |
0.1225 USDT |
| 2022-05-07 |
0.1375 USDT |
14,328,379.5663 |
0.1407 USDT |
0.1314 USDT |
0.1452 USDT |
0.1319 USDT |
| 2022-05-06 |
0.1351 USDT |
7,311,453.5423 |
0.1413 USDT |
0.1284 USDT |
0.1456 USDT |
0.1424 USDT |
| 2022-05-05 |
0.1540 USDT |
7,547,193.7687 |
0.1679 USDT |
0.1373 USDT |
0.1719 USDT |
0.1391 USDT |
| 2022-05-04 |
0.1648 USDT |
19,623,458.2093 |
0.1501 USDT |
0.1500 USDT |
0.1794 USDT |
0.1673 USDT |
| 2022-05-03 |
0.1484 USDT |
10,911,177.8743 |
0.1402 USDT |
0.1381 USDT |
0.1548 USDT |
0.1446 USDT |
| 2022-05-02 |
0.1423 USDT |
11,715,512.9520 |
0.1381 USDT |
0.1361 USDT |
0.1497 USDT |
0.1386 USDT |
| 2022-05-01 |
0.1358 USDT |
9,672,899.3184 |
0.1345 USDT |
0.1304 USDT |
0.1410 USDT |
0.1375 USDT |
| 2022-04-30 |
0.1517 USDT |
12,995,874.4391 |
0.1436 USDT |
0.1428 USDT |
0.1630 USDT |
0.1488 USDT |
| 2022-04-29 |
0.1492 USDT |
10,278,463.0772 |
0.1585 USDT |
0.1428 USDT |
0.1595 USDT |
0.1455 USDT |
| 2022-04-28 |
0.1630 USDT |
20,778,947.2241 |
0.1526 USDT |
0.1470 USDT |
0.1771 USDT |
0.1714 USDT |
| 2022-04-27 |
0.1592 USDT |
8,908,638.1352 |
0.1582 USDT |
0.1539 USDT |
0.1661 USDT |
0.1587 USDT |
| 2022-04-26 |
0.1751 USDT |
17,474,447.6848 |
0.1757 USDT |
0.1604 USDT |
0.1876 USDT |
0.1609 USDT |
| 2022-04-25 |
0.1709 USDT |
15,109,057.6348 |
0.1853 USDT |
0.1620 USDT |
0.1877 USDT |
0.1706 USDT |
| 2022-04-24 |
0.1863 USDT |
11,295,308.6898 |
0.1915 USDT |
0.1780 USDT |
0.1939 USDT |
0.1905 USDT |
| 2022-04-23 |
0.1957 USDT |
12,650,124.4672 |
0.2060 USDT |
0.1905 USDT |
0.2065 USDT |
0.1926 USDT |
| 2022-04-22 |
0.2170 USDT |
11,989,153.6384 |
0.2118 USDT |
0.2033 USDT |
0.2323 USDT |
0.2051 USDT |
| 2022-04-21 |
0.2239 USDT |
15,724,625.6571 |
0.2139 USDT |
0.2066 USDT |
0.2384 USDT |
0.2125 USDT |
| 2022-04-20 |
0.2176 USDT |
10,241,639.0135 |
0.2194 USDT |
0.2103 USDT |
0.2261 USDT |
0.2151 USDT |
| 2022-04-19 |
0.2314 USDT |
12,067,363.8687 |
0.2271 USDT |
0.2233 USDT |
0.2416 USDT |
0.2249 USDT |