Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0601 USDT |
3,166,666.3467 |
0.0595 USDT |
0.0589 USDT |
0.0616 USDT |
0.0614 USDT |
| 2024-10-03 |
0.0601 USDT |
10,723,688.2664 |
0.0604 USDT |
0.0578 USDT |
0.0624 USDT |
0.0592 USDT |
| 2024-10-02 |
0.0626 USDT |
5,444,361.3735 |
0.0622 USDT |
0.0597 USDT |
0.0658 USDT |
0.0605 USDT |
| 2024-10-01 |
0.0649 USDT |
5,537,966.0978 |
0.0674 USDT |
0.0611 USDT |
0.0691 USDT |
0.0624 USDT |
| 2024-09-30 |
0.0686 USDT |
3,134,198.1218 |
0.0710 USDT |
0.0666 USDT |
0.0712 USDT |
0.0671 USDT |
| 2024-09-29 |
0.0705 USDT |
1,739,526.5172 |
0.0708 USDT |
0.0687 USDT |
0.0727 USDT |
0.0715 USDT |
| 2024-09-28 |
0.0716 USDT |
1,225,401.4198 |
0.0727 USDT |
0.0696 USDT |
0.0734 USDT |
0.0710 USDT |
| 2024-09-27 |
0.0718 USDT |
3,432,715.8724 |
0.0717 USDT |
0.0703 USDT |
0.0729 USDT |
0.0725 USDT |
| 2024-09-26 |
0.0693 USDT |
7,032,279.0843 |
0.0670 USDT |
0.0662 USDT |
0.0707 USDT |
0.0705 USDT |
| 2024-09-25 |
0.0690 USDT |
2,936,549.0096 |
0.0690 USDT |
0.0664 USDT |
0.0711 USDT |
0.0665 USDT |
| 2024-09-24 |
0.0675 USDT |
5,046,606.6907 |
0.0667 USDT |
0.0654 USDT |
0.0694 USDT |
0.0692 USDT |
| 2024-09-23 |
0.0665 USDT |
3,085,601.4609 |
0.0661 USDT |
0.0646 USDT |
0.0677 USDT |
0.0659 USDT |
| 2024-09-22 |
0.0671 USDT |
1,400,581.1392 |
0.0696 USDT |
0.0646 USDT |
0.0703 USDT |
0.0648 USDT |
| 2024-09-21 |
0.0672 USDT |
1,448,769.7183 |
0.0664 USDT |
0.0660 USDT |
0.0682 USDT |
0.0677 USDT |
| 2024-09-20 |
0.0655 USDT |
2,948,939.5958 |
0.0645 USDT |
0.0633 USDT |
0.0670 USDT |
0.0654 USDT |
| 2024-09-19 |
0.0640 USDT |
7,135,539.8122 |
0.0637 USDT |
0.0629 USDT |
0.0656 USDT |
0.0645 USDT |
| 2024-09-18 |
0.0607 USDT |
4,274,048.9189 |
0.0626 USDT |
0.0581 USDT |
0.0637 USDT |
0.0630 USDT |
| 2024-09-17 |
0.0611 USDT |
5,996,886.8642 |
0.0586 USDT |
0.0577 USDT |
0.0634 USDT |
0.0627 USDT |
| 2024-09-16 |
0.0584 USDT |
1,239,745.1424 |
0.0587 USDT |
0.0574 USDT |
0.0594 USDT |
0.0578 USDT |
| 2024-09-15 |
0.0611 USDT |
1,550,275.0853 |
0.0611 USDT |
0.0591 USDT |
0.0623 USDT |
0.0593 USDT |
| 2024-09-14 |
0.0603 USDT |
1,206,019.1435 |
0.0600 USDT |
0.0591 USDT |
0.0613 USDT |
0.0608 USDT |
| 2024-09-13 |
0.0586 USDT |
1,838,392.6670 |
0.0592 USDT |
0.0575 USDT |
0.0605 USDT |
0.0594 USDT |
| 2024-09-12 |
0.0578 USDT |
1,501,044.6049 |
0.0569 USDT |
0.0566 USDT |
0.0588 USDT |
0.0585 USDT |
| 2024-09-11 |
0.0554 USDT |
2,565,224.7317 |
0.0566 USDT |
0.0538 USDT |
0.0573 USDT |
0.0569 USDT |
| 2024-09-10 |
0.0555 USDT |
1,356,305.5333 |
0.0547 USDT |
0.0539 USDT |
0.0576 USDT |
0.0569 USDT |
| 2024-09-09 |
0.0535 USDT |
1,313,870.1066 |
0.0526 USDT |
0.0523 USDT |
0.0556 USDT |
0.0549 USDT |
| 2024-09-08 |
0.0523 USDT |
1,699,891.2271 |
0.0518 USDT |
0.0508 USDT |
0.0532 USDT |
0.0524 USDT |
| 2024-09-07 |
0.0517 USDT |
1,719,033.8144 |
0.0511 USDT |
0.0508 USDT |
0.0525 USDT |
0.0522 USDT |
| 2024-09-06 |
0.0524 USDT |
4,126,057.3499 |
0.0525 USDT |
0.0505 USDT |
0.0541 USDT |
0.0508 USDT |
| 2024-09-05 |
0.0553 USDT |
2,085,838.7260 |
0.0572 USDT |
0.0530 USDT |
0.0576 USDT |
0.0531 USDT |
| 2024-09-04 |
0.0572 USDT |
3,667,412.1659 |
0.0575 USDT |
0.0543 USDT |
0.0600 USDT |
0.0575 USDT |
| 2024-09-03 |
0.0616 USDT |
1,900,414.6157 |
0.0616 USDT |
0.0592 USDT |
0.0632 USDT |
0.0602 USDT |
| 2024-09-02 |
0.0599 USDT |
1,108,112.2535 |
0.0591 USDT |
0.0586 USDT |
0.0609 USDT |
0.0606 USDT |
| 2024-09-01 |
0.0608 USDT |
2,004,454.7211 |
0.0622 USDT |
0.0588 USDT |
0.0623 USDT |
0.0592 USDT |
| 2024-08-31 |
0.0629 USDT |
730,389.4723 |
0.0640 USDT |
0.0619 USDT |
0.0642 USDT |
0.0624 USDT |
| 2024-08-30 |
0.0631 USDT |
3,687,684.6751 |
0.0640 USDT |
0.0609 USDT |
0.0649 USDT |
0.0641 USDT |
| 2024-08-29 |
0.0657 USDT |
2,630,125.5833 |
0.0657 USDT |
0.0634 USDT |
0.0677 USDT |
0.0642 USDT |
| 2024-08-28 |
0.0673 USDT |
5,088,854.5782 |
0.0705 USDT |
0.0636 USDT |
0.0705 USDT |
0.0655 USDT |
| 2024-08-27 |
0.0742 USDT |
5,370,285.1365 |
0.0713 USDT |
0.0697 USDT |
0.0759 USDT |
0.0697 USDT |
| 2024-08-26 |
0.0740 USDT |
3,264,828.2388 |
0.0760 USDT |
0.0710 USDT |
0.0768 USDT |
0.0715 USDT |
| 2024-08-25 |
0.0774 USDT |
3,231,485.7009 |
0.0791 USDT |
0.0737 USDT |
0.0804 USDT |
0.0772 USDT |
| 2024-08-24 |
0.0789 USDT |
6,417,801.9828 |
0.0751 USDT |
0.0735 USDT |
0.0812 USDT |
0.0807 USDT |
| 2024-08-23 |
0.0739 USDT |
6,621,351.2618 |
0.0715 USDT |
0.0702 USDT |
0.0776 USDT |
0.0743 USDT |
| 2024-08-22 |
0.0700 USDT |
3,238,171.6619 |
0.0677 USDT |
0.0674 USDT |
0.0720 USDT |
0.0711 USDT |
| 2024-08-21 |
0.0657 USDT |
5,796,302.2428 |
0.0618 USDT |
0.0611 USDT |
0.0703 USDT |
0.0679 USDT |
| 2024-08-20 |
0.0617 USDT |
1,526,555.4961 |
0.0613 USDT |
0.0606 USDT |
0.0629 USDT |
0.0615 USDT |
| 2024-08-19 |
0.0594 USDT |
1,279,730.6326 |
0.0592 USDT |
0.0582 USDT |
0.0609 USDT |
0.0608 USDT |
| 2024-08-18 |
0.0605 USDT |
1,829,009.9110 |
0.0612 USDT |
0.0598 USDT |
0.0613 USDT |
0.0605 USDT |
| 2024-08-17 |
0.0606 USDT |
1,624,380.3829 |
0.0594 USDT |
0.0590 USDT |
0.0625 USDT |
0.0606 USDT |
| 2024-08-16 |
0.0588 USDT |
1,750,671.0389 |
0.0598 USDT |
0.0572 USDT |
0.0608 USDT |
0.0596 USDT |