Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0742 USDT |
440,778.4234 |
0.0756 USDT |
0.0729 USDT |
0.0757 USDT |
0.0731 USDT |
| 2024-07-27 |
0.0753 USDT |
618,496.3656 |
0.0752 USDT |
0.0737 USDT |
0.0766 USDT |
0.0750 USDT |
| 2024-07-26 |
0.0734 USDT |
1,030,307.2638 |
0.0721 USDT |
0.0720 USDT |
0.0749 USDT |
0.0743 USDT |
| 2024-07-25 |
0.0703 USDT |
1,115,217.7317 |
0.0720 USDT |
0.0690 USDT |
0.0723 USDT |
0.0716 USDT |
| 2024-07-24 |
0.0741 USDT |
843,013.6796 |
0.0732 USDT |
0.0722 USDT |
0.0761 USDT |
0.0736 USDT |
| 2024-07-23 |
0.0748 USDT |
2,125,961.3471 |
0.0761 USDT |
0.0719 USDT |
0.0778 USDT |
0.0728 USDT |
| 2024-07-22 |
0.0783 USDT |
1,234,687.0755 |
0.0812 USDT |
0.0765 USDT |
0.0814 USDT |
0.0776 USDT |
| 2024-07-21 |
0.0794 USDT |
1,020,833.2932 |
0.0812 USDT |
0.0766 USDT |
0.0820 USDT |
0.0812 USDT |
| 2024-07-20 |
0.0807 USDT |
910,971.5269 |
0.0816 USDT |
0.0795 USDT |
0.0818 USDT |
0.0806 USDT |
| 2024-07-19 |
0.0799 USDT |
756,063.9173 |
0.0805 USDT |
0.0780 USDT |
0.0815 USDT |
0.0812 USDT |
| 2024-07-18 |
0.0814 USDT |
1,477,071.2250 |
0.0799 USDT |
0.0790 USDT |
0.0835 USDT |
0.0808 USDT |
| 2024-07-17 |
0.0807 USDT |
3,412,951.2761 |
0.0810 USDT |
0.0784 USDT |
0.0824 USDT |
0.0808 USDT |
| 2024-07-16 |
0.0772 USDT |
4,220,251.9663 |
0.0772 USDT |
0.0726 USDT |
0.0826 USDT |
0.0802 USDT |
| 2024-07-15 |
0.0754 USDT |
1,478,613.6700 |
0.0749 USDT |
0.0743 USDT |
0.0763 USDT |
0.0762 USDT |
| 2024-07-14 |
0.0759 USDT |
2,462,339.4320 |
0.0761 USDT |
0.0729 USDT |
0.0783 USDT |
0.0749 USDT |
| 2024-07-13 |
0.0710 USDT |
1,744,682.3235 |
0.0672 USDT |
0.0665 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-07-12 |
0.0653 USDT |
829,628.6383 |
0.0651 USDT |
0.0637 USDT |
0.0676 USDT |
0.0672 USDT |
| 2024-07-11 |
0.0665 USDT |
1,916,420.3990 |
0.0649 USDT |
0.0639 USDT |
0.0684 USDT |
0.0649 USDT |
| 2024-07-10 |
0.0648 USDT |
792,332.0689 |
0.0647 USDT |
0.0637 USDT |
0.0661 USDT |
0.0645 USDT |
| 2024-07-09 |
0.0645 USDT |
1,127,418.2521 |
0.0642 USDT |
0.0636 USDT |
0.0656 USDT |
0.0648 USDT |
| 2024-07-08 |
0.0624 USDT |
2,396,279.0279 |
0.0606 USDT |
0.0581 USDT |
0.0662 USDT |
0.0636 USDT |
| 2024-07-07 |
0.0638 USDT |
998,384.0502 |
0.0654 USDT |
0.0619 USDT |
0.0654 USDT |
0.0625 USDT |
| 2024-07-06 |
0.0633 USDT |
1,107,525.3551 |
0.0619 USDT |
0.0608 USDT |
0.0665 USDT |
0.0663 USDT |
| 2024-07-05 |
0.0589 USDT |
6,840,915.0640 |
0.0623 USDT |
0.0546 USDT |
0.0632 USDT |
0.0623 USDT |
| 2024-07-04 |
0.0680 USDT |
4,613,760.1446 |
0.0715 USDT |
0.0639 USDT |
0.0721 USDT |
0.0643 USDT |
| 2024-07-03 |
0.0711 USDT |
2,042,181.8244 |
0.0739 USDT |
0.0686 USDT |
0.0745 USDT |
0.0711 USDT |
| 2024-07-02 |
0.0762 USDT |
5,480,062.1145 |
0.0751 USDT |
0.0723 USDT |
0.0799 USDT |
0.0725 USDT |
| 2024-07-01 |
0.0714 USDT |
1,671,591.7269 |
0.0685 USDT |
0.0684 USDT |
0.0742 USDT |
0.0735 USDT |
| 2024-06-30 |
0.0669 USDT |
723,322.9984 |
0.0658 USDT |
0.0650 USDT |
0.0680 USDT |
0.0675 USDT |
| 2024-06-29 |
0.0667 USDT |
285,580.2279 |
0.0665 USDT |
0.0657 USDT |
0.0677 USDT |
0.0657 USDT |
| 2024-06-28 |
0.0681 USDT |
5,175,933.0413 |
0.0684 USDT |
0.0668 USDT |
0.0700 USDT |
0.0668 USDT |
| 2024-06-27 |
0.0671 USDT |
533,501.4717 |
0.0672 USDT |
0.0648 USDT |
0.0694 USDT |
0.0686 USDT |
| 2024-06-26 |
0.0686 USDT |
441,603.2255 |
0.0701 USDT |
0.0669 USDT |
0.0707 USDT |
0.0676 USDT |
| 2024-06-25 |
0.0693 USDT |
891,362.4541 |
0.0675 USDT |
0.0669 USDT |
0.0711 USDT |
0.0700 USDT |
| 2024-06-24 |
0.0659 USDT |
1,516,012.8802 |
0.0676 USDT |
0.0637 USDT |
0.0681 USDT |
0.0658 USDT |
| 2024-06-23 |
0.0689 USDT |
425,137.9247 |
0.0691 USDT |
0.0669 USDT |
0.0706 USDT |
0.0682 USDT |
| 2024-06-22 |
0.0687 USDT |
276,419.9045 |
0.0689 USDT |
0.0678 USDT |
0.0694 USDT |
0.0690 USDT |
| 2024-06-21 |
0.0693 USDT |
772,542.1430 |
0.0694 USDT |
0.0678 USDT |
0.0709 USDT |
0.0690 USDT |
| 2024-06-20 |
0.0702 USDT |
583,852.2105 |
0.0690 USDT |
0.0684 USDT |
0.0722 USDT |
0.0701 USDT |
| 2024-06-19 |
0.0691 USDT |
900,585.5115 |
0.0674 USDT |
0.0663 USDT |
0.0701 USDT |
0.0695 USDT |
| 2024-06-18 |
0.0665 USDT |
5,962,597.2674 |
0.0719 USDT |
0.0615 USDT |
0.0721 USDT |
0.0669 USDT |
| 2024-06-17 |
0.0738 USDT |
2,505,890.9485 |
0.0787 USDT |
0.0706 USDT |
0.0799 USDT |
0.0729 USDT |
| 2024-06-16 |
0.0787 USDT |
665,661.9292 |
0.0799 USDT |
0.0776 USDT |
0.0800 USDT |
0.0788 USDT |
| 2024-06-15 |
0.0801 USDT |
458,698.4831 |
0.0798 USDT |
0.0794 USDT |
0.0808 USDT |
0.0797 USDT |
| 2024-06-14 |
0.0794 USDT |
2,152,070.5626 |
0.0826 USDT |
0.0765 USDT |
0.0839 USDT |
0.0782 USDT |
| 2024-06-13 |
0.0846 USDT |
706,356.5626 |
0.0859 USDT |
0.0820 USDT |
0.0863 USDT |
0.0829 USDT |
| 2024-06-12 |
0.0858 USDT |
1,535,250.1687 |
0.0843 USDT |
0.0822 USDT |
0.0889 USDT |
0.0860 USDT |
| 2024-06-11 |
0.0846 USDT |
1,917,351.2289 |
0.0866 USDT |
0.0821 USDT |
0.0877 USDT |
0.0842 USDT |
| 2024-06-10 |
0.0885 USDT |
780,647.6048 |
0.0875 USDT |
0.0853 USDT |
0.0911 USDT |
0.0878 USDT |
| 2024-06-09 |
0.0865 USDT |
2,833,965.1415 |
0.0857 USDT |
0.0847 USDT |
0.0882 USDT |
0.0875 USDT |