Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.0883 USDT |
1,165,651.9563 |
0.0887 USDT |
0.0852 USDT |
0.0913 USDT |
0.0856 USDT |
| 2024-06-07 |
0.0895 USDT |
4,182,599.6636 |
0.0953 USDT |
0.0812 USDT |
0.0978 USDT |
0.0882 USDT |
| 2024-06-06 |
0.0976 USDT |
1,136,525.6162 |
0.0990 USDT |
0.0945 USDT |
0.1020 USDT |
0.0953 USDT |
| 2024-06-05 |
0.0995 USDT |
4,007,453.6444 |
0.0936 USDT |
0.0932 USDT |
0.1031 USDT |
0.0995 USDT |
| 2024-06-04 |
0.0910 USDT |
3,508,764.1856 |
0.0862 USDT |
0.0856 USDT |
0.0936 USDT |
0.0928 USDT |
| 2024-06-03 |
0.0873 USDT |
506,596.1213 |
0.0861 USDT |
0.0853 USDT |
0.0885 USDT |
0.0861 USDT |
| 2024-06-02 |
0.0870 USDT |
535,195.1287 |
0.0865 USDT |
0.0855 USDT |
0.0877 USDT |
0.0860 USDT |
| 2024-06-01 |
0.0857 USDT |
231,418.9506 |
0.0858 USDT |
0.0853 USDT |
0.0862 USDT |
0.0861 USDT |
| 2024-05-31 |
0.0862 USDT |
561,830.6237 |
0.0867 USDT |
0.0848 USDT |
0.0871 USDT |
0.0864 USDT |
| 2024-05-30 |
0.0877 USDT |
366,674.9061 |
0.0884 USDT |
0.0860 USDT |
0.0893 USDT |
0.0870 USDT |
| 2024-05-29 |
0.0894 USDT |
643,635.0197 |
0.0903 USDT |
0.0881 USDT |
0.0907 USDT |
0.0885 USDT |
| 2024-05-28 |
0.0900 USDT |
469,714.5047 |
0.0923 USDT |
0.0882 USDT |
0.0923 USDT |
0.0902 USDT |
| 2024-05-27 |
0.0916 USDT |
367,663.0795 |
0.0899 USDT |
0.0892 USDT |
0.0939 USDT |
0.0921 USDT |
| 2024-05-26 |
0.0908 USDT |
972,103.6271 |
0.0926 USDT |
0.0895 USDT |
0.0929 USDT |
0.0901 USDT |
| 2024-05-25 |
0.0906 USDT |
620,540.4387 |
0.0907 USDT |
0.0897 USDT |
0.0922 USDT |
0.0917 USDT |
| 2024-05-24 |
0.0891 USDT |
1,293,278.2481 |
0.0912 USDT |
0.0869 USDT |
0.0924 USDT |
0.0906 USDT |
| 2024-05-23 |
0.0914 USDT |
720,538.1657 |
0.0926 USDT |
0.0885 USDT |
0.0945 USDT |
0.0899 USDT |
| 2024-05-22 |
0.0931 USDT |
559,229.5775 |
0.0948 USDT |
0.0909 USDT |
0.0948 USDT |
0.0920 USDT |
| 2024-05-21 |
0.0954 USDT |
1,433,603.0548 |
0.0957 USDT |
0.0937 USDT |
0.0967 USDT |
0.0945 USDT |
| 2024-05-20 |
0.0912 USDT |
880,910.6689 |
0.0879 USDT |
0.0858 USDT |
0.0951 USDT |
0.0951 USDT |
| 2024-05-19 |
0.0903 USDT |
342,294.5825 |
0.0924 USDT |
0.0882 USDT |
0.0931 USDT |
0.0886 USDT |
| 2024-05-18 |
0.0921 USDT |
1,195,626.6498 |
0.0927 USDT |
0.0858 USDT |
0.0935 USDT |
0.0925 USDT |
| 2024-05-17 |
0.0928 USDT |
2,355,194.6840 |
0.0890 USDT |
0.0837 USDT |
0.1021 USDT |
0.0935 USDT |
| 2024-05-16 |
0.0896 USDT |
688,576.5731 |
0.0902 USDT |
0.0873 USDT |
0.0909 USDT |
0.0887 USDT |
| 2024-05-15 |
0.0874 USDT |
1,425,806.7738 |
0.0842 USDT |
0.0837 USDT |
0.0907 USDT |
0.0898 USDT |
| 2024-05-14 |
0.0860 USDT |
853,409.3274 |
0.0879 USDT |
0.0838 USDT |
0.0891 USDT |
0.0852 USDT |
| 2024-05-13 |
0.0880 USDT |
1,279,116.6243 |
0.0891 USDT |
0.0837 USDT |
0.0904 USDT |
0.0881 USDT |
| 2024-05-12 |
0.0894 USDT |
415,409.3452 |
0.0894 USDT |
0.0880 USDT |
0.0904 USDT |
0.0890 USDT |
| 2024-05-11 |
0.0902 USDT |
391,584.3222 |
0.0904 USDT |
0.0891 USDT |
0.0914 USDT |
0.0897 USDT |
| 2024-05-10 |
0.0929 USDT |
746,791.2499 |
0.0942 USDT |
0.0897 USDT |
0.0951 USDT |
0.0900 USDT |
| 2024-05-09 |
0.0929 USDT |
751,931.6289 |
0.0930 USDT |
0.0902 USDT |
0.0947 USDT |
0.0942 USDT |
| 2024-05-08 |
0.0943 USDT |
322,159.9508 |
0.0941 USDT |
0.0926 USDT |
0.0965 USDT |
0.0940 USDT |