Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.1309 USDT |
7,010,881.0585 |
0.1381 USDT |
0.1257 USDT |
0.1386 USDT |
0.1312 USDT |
| 2024-01-09 |
0.1460 USDT |
11,832,742.6341 |
0.1448 USDT |
0.1334 USDT |
0.1564 USDT |
0.1334 USDT |
| 2024-01-08 |
0.1269 USDT |
16,362,005.7533 |
0.1279 USDT |
0.1130 USDT |
0.1379 USDT |
0.1357 USDT |
| 2024-01-07 |
0.1365 USDT |
5,583,864.3527 |
0.1403 USDT |
0.1301 USDT |
0.1452 USDT |
0.1326 USDT |
| 2024-01-06 |
0.1443 USDT |
7,703,206.8249 |
0.1597 USDT |
0.1369 USDT |
0.1602 USDT |
0.1411 USDT |
| 2024-01-05 |
0.1606 USDT |
8,412,518.4231 |
0.1720 USDT |
0.1517 USDT |
0.1755 USDT |
0.1532 USDT |
| 2024-01-04 |
0.1715 USDT |
13,256,431.0228 |
0.1679 USDT |
0.1619 USDT |
0.1804 USDT |
0.1730 USDT |
| 2024-01-03 |
0.1728 USDT |
26,132,357.2212 |
0.1653 USDT |
0.1400 USDT |
0.1909 USDT |
0.1736 USDT |
| 2024-01-02 |
0.1620 USDT |
14,607,252.8826 |
0.1402 USDT |
0.1399 USDT |
0.1777 USDT |
0.1640 USDT |
| 2024-01-01 |
0.1375 USDT |
5,258,274.1062 |
0.1360 USDT |
0.1331 USDT |
0.1423 USDT |
0.1404 USDT |
| 2023-12-31 |
0.1407 USDT |
7,751,890.3539 |
0.1415 USDT |
0.1270 USDT |
0.1548 USDT |
0.1372 USDT |
| 2023-12-30 |
0.1323 USDT |
5,935,348.1441 |
0.1272 USDT |
0.1255 USDT |
0.1382 USDT |
0.1341 USDT |
| 2023-12-29 |
0.1238 USDT |
6,230,480.8000 |
0.1258 USDT |
0.1168 USDT |
0.1303 USDT |
0.1247 USDT |
| 2023-12-28 |
0.1272 USDT |
13,303,922.0309 |
0.1278 USDT |
0.1208 USDT |
0.1350 USDT |
0.1243 USDT |
| 2023-12-27 |
0.1293 USDT |
22,946,330.3506 |
0.1184 USDT |
0.1169 USDT |
0.1376 USDT |
0.1289 USDT |
| 2023-12-26 |
0.1079 USDT |
11,629,562.5955 |
0.1084 USDT |
0.1012 USDT |
0.1161 USDT |
0.1151 USDT |
| 2023-12-25 |
0.1064 USDT |
7,368,176.3520 |
0.1076 USDT |
0.1022 USDT |
0.1092 USDT |
0.1089 USDT |
| 2023-12-24 |
0.1048 USDT |
9,449,645.0840 |
0.0985 USDT |
0.0967 USDT |
0.1165 USDT |
0.1075 USDT |
| 2023-12-23 |
0.0928 USDT |
3,398,252.4053 |
0.0924 USDT |
0.0899 USDT |
0.0967 USDT |
0.0962 USDT |
| 2023-12-22 |
0.0907 USDT |
3,134,690.2629 |
0.0935 USDT |
0.0890 USDT |
0.0938 USDT |
0.0923 USDT |
| 2023-12-21 |
0.0932 USDT |
4,903,323.9112 |
0.0952 USDT |
0.0909 USDT |
0.0960 USDT |
0.0925 USDT |
| 2023-12-20 |
0.0948 USDT |
7,258,803.5362 |
0.0930 USDT |
0.0924 USDT |
0.1039 USDT |
0.0947 USDT |
| 2023-12-19 |
0.0959 USDT |
13,595,946.2824 |
0.1011 USDT |
0.0927 USDT |
0.1012 USDT |
0.0941 USDT |
| 2023-12-18 |
0.1117 USDT |
104,474,158.5017 |
0.0783 USDT |
0.0741 USDT |
0.1550 USDT |
0.1009 USDT |
| 2023-12-17 |
0.0801 USDT |
3,776,595.6519 |
0.0808 USDT |
0.0784 USDT |
0.0820 USDT |
0.0784 USDT |
| 2023-12-16 |
0.0818 USDT |
3,386,188.6460 |
0.0799 USDT |
0.0796 USDT |
0.0843 USDT |
0.0805 USDT |
| 2023-12-15 |
0.0826 USDT |
2,652,492.9799 |
0.0855 USDT |
0.0810 USDT |
0.0855 USDT |
0.0843 USDT |
| 2023-12-14 |
0.0860 USDT |
7,359,660.1561 |
0.0847 USDT |
0.0820 USDT |
0.0894 USDT |
0.0861 USDT |
| 2023-12-13 |
0.0801 USDT |
7,649,070.0302 |
0.0759 USDT |
0.0734 USDT |
0.0862 USDT |
0.0844 USDT |
| 2023-12-12 |
0.0755 USDT |
8,279,901.6221 |
0.0752 USDT |
0.0729 USDT |
0.0792 USDT |
0.0741 USDT |
| 2023-12-11 |
0.0739 USDT |
8,576,599.8532 |
0.0761 USDT |
0.0680 USDT |
0.0788 USDT |
0.0725 USDT |
| 2023-12-10 |
0.0740 USDT |
1,674,111.3067 |
0.0741 USDT |
0.0721 USDT |
0.0757 USDT |
0.0747 USDT |
| 2023-12-09 |
0.0758 USDT |
5,538,698.8946 |
0.0738 USDT |
0.0735 USDT |
0.0777 USDT |
0.0740 USDT |
| 2023-12-08 |
0.0720 USDT |
8,152,791.4030 |
0.0708 USDT |
0.0701 USDT |
0.0741 USDT |
0.0737 USDT |
| 2023-12-07 |
0.0704 USDT |
2,900,792.3455 |
0.0700 USDT |
0.0685 USDT |
0.0719 USDT |
0.0705 USDT |
| 2023-12-06 |
0.0711 USDT |
5,692,873.0809 |
0.0728 USDT |
0.0686 USDT |
0.0734 USDT |
0.0707 USDT |
| 2023-12-05 |
0.0718 USDT |
4,665,089.0421 |
0.0731 USDT |
0.0701 USDT |
0.0740 USDT |
0.0726 USDT |
| 2023-12-04 |
0.0704 USDT |
8,704,429.1368 |
0.0708 USDT |
0.0674 USDT |
0.0724 USDT |
0.0718 USDT |
| 2023-12-03 |
0.0695 USDT |
3,235,998.2470 |
0.0698 USDT |
0.0676 USDT |
0.0715 USDT |
0.0706 USDT |
| 2023-12-02 |
0.0694 USDT |
6,491,544.5931 |
0.0686 USDT |
0.0682 USDT |
0.0709 USDT |
0.0695 USDT |
| 2023-12-01 |
0.0675 USDT |
3,408,474.3461 |
0.0657 USDT |
0.0653 USDT |
0.0701 USDT |
0.0700 USDT |
| 2023-11-30 |
0.0663 USDT |
2,210,664.9522 |
0.0663 USDT |
0.0654 USDT |
0.0671 USDT |
0.0655 USDT |
| 2023-11-29 |
0.0663 USDT |
3,294,955.9425 |
0.0657 USDT |
0.0650 USDT |
0.0681 USDT |
0.0658 USDT |
| 2023-11-28 |
0.0654 USDT |
3,239,148.8019 |
0.0658 USDT |
0.0632 USDT |
0.0671 USDT |
0.0657 USDT |
| 2023-11-27 |
0.0647 USDT |
4,554,924.4442 |
0.0676 USDT |
0.0630 USDT |
0.0679 USDT |
0.0655 USDT |
| 2023-11-26 |
0.0674 USDT |
6,260,617.1575 |
0.0680 USDT |
0.0643 USDT |
0.0686 USDT |
0.0654 USDT |
| 2023-11-25 |
0.0674 USDT |
1,942,376.2815 |
0.0673 USDT |
0.0664 USDT |
0.0690 USDT |
0.0675 USDT |
| 2023-11-24 |
0.0675 USDT |
6,707,554.8414 |
0.0655 USDT |
0.0652 USDT |
0.0691 USDT |
0.0669 USDT |
| 2023-11-23 |
0.0654 USDT |
4,443,980.9304 |
0.0647 USDT |
0.0642 USDT |
0.0667 USDT |
0.0661 USDT |
| 2023-11-22 |
0.0622 USDT |
4,416,494.9635 |
0.0586 USDT |
0.0585 USDT |
0.0652 USDT |
0.0649 USDT |