Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0965 USDT |
413,001.0354 |
0.0957 USDT |
0.0945 USDT |
0.0979 USDT |
0.0960 USDT |
| 2024-05-06 |
0.0990 USDT |
1,052,014.9563 |
0.0984 USDT |
0.0957 USDT |
0.1014 USDT |
0.0967 USDT |
| 2024-05-05 |
0.0986 USDT |
1,920,747.2963 |
0.0982 USDT |
0.0964 USDT |
0.1003 USDT |
0.0987 USDT |
| 2024-05-04 |
0.0978 USDT |
2,321,188.2979 |
0.0982 USDT |
0.0969 USDT |
0.0996 USDT |
0.0984 USDT |
| 2024-05-03 |
0.0959 USDT |
619,373.2146 |
0.0952 USDT |
0.0928 USDT |
0.0992 USDT |
0.0987 USDT |
| 2024-05-02 |
0.0931 USDT |
695,748.4326 |
0.0941 USDT |
0.0897 USDT |
0.0973 USDT |
0.0956 USDT |
| 2024-05-01 |
0.0902 USDT |
2,097,661.3510 |
0.0929 USDT |
0.0861 USDT |
0.0950 USDT |
0.0938 USDT |
| 2024-04-30 |
0.0948 USDT |
1,899,561.3255 |
0.1037 USDT |
0.0902 USDT |
0.1058 USDT |
0.0915 USDT |
| 2024-04-29 |
0.1025 USDT |
782,697.9163 |
0.1040 USDT |
0.1000 USDT |
0.1052 USDT |
0.1017 USDT |
| 2024-04-28 |
0.1052 USDT |
410,211.0824 |
0.1040 USDT |
0.1025 USDT |
0.1068 USDT |
0.1055 USDT |
| 2024-04-27 |
0.1000 USDT |
1,427,385.2613 |
0.1041 USDT |
0.0972 USDT |
0.1058 USDT |
0.1041 USDT |
| 2024-04-26 |
0.1058 USDT |
330,260.5503 |
0.1087 USDT |
0.1032 USDT |
0.1099 USDT |
0.1043 USDT |
| 2024-04-25 |
0.1081 USDT |
623,936.1321 |
0.1104 USDT |
0.1042 USDT |
0.1124 USDT |
0.1085 USDT |
| 2024-04-24 |
0.1165 USDT |
698,335.6641 |
0.1151 USDT |
0.1110 USDT |
0.1213 USDT |
0.1119 USDT |
| 2024-04-23 |
0.1133 USDT |
666,942.5285 |
0.1147 USDT |
0.1117 USDT |
0.1149 USDT |
0.1136 USDT |
| 2024-04-22 |
0.1156 USDT |
1,284,731.5551 |
0.1126 USDT |
0.1117 USDT |
0.1176 USDT |
0.1157 USDT |
| 2024-04-21 |
0.1120 USDT |
319,937.6557 |
0.1121 USDT |
0.1101 USDT |
0.1132 USDT |
0.1129 USDT |
| 2024-04-20 |
0.1059 USDT |
2,509,668.7769 |
0.1028 USDT |
0.1020 USDT |
0.1135 USDT |
0.1117 USDT |