Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |