Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.0622 USDT |
4,416,494.9635 |
0.0586 USDT |
0.0585 USDT |
0.0652 USDT |
0.0649 USDT |
| 2023-11-21 |
0.0646 USDT |
8,245,421.2252 |
0.0662 USDT |
0.0607 USDT |
0.0674 USDT |
0.0622 USDT |
| 2023-11-20 |
0.0667 USDT |
6,635,765.9308 |
0.0680 USDT |
0.0645 USDT |
0.0681 USDT |
0.0668 USDT |
| 2023-11-19 |
0.0650 USDT |
5,194,196.4290 |
0.0627 USDT |
0.0613 USDT |
0.0691 USDT |
0.0680 USDT |
| 2023-11-18 |
0.0612 USDT |
6,766,248.5518 |
0.0647 USDT |
0.0585 USDT |
0.0647 USDT |
0.0629 USDT |
| 2023-11-17 |
0.0637 USDT |
5,896,285.9968 |
0.0642 USDT |
0.0612 USDT |
0.0671 USDT |
0.0636 USDT |
| 2023-11-16 |
0.0668 USDT |
9,292,159.1972 |
0.0694 USDT |
0.0628 USDT |
0.0710 USDT |
0.0640 USDT |
| 2023-11-15 |
0.0694 USDT |
11,840,973.5348 |
0.0718 USDT |
0.0675 USDT |
0.0730 USDT |
0.0691 USDT |
| 2023-11-14 |
0.0691 USDT |
10,685,869.8202 |
0.0678 USDT |
0.0662 USDT |
0.0728 USDT |
0.0703 USDT |
| 2023-11-13 |
0.0759 USDT |
13,950,522.4897 |
0.0812 USDT |
0.0693 USDT |
0.0872 USDT |
0.0705 USDT |
| 2023-11-12 |
0.0769 USDT |
8,565,857.9460 |
0.0715 USDT |
0.0690 USDT |
0.0824 USDT |
0.0820 USDT |
| 2023-11-11 |
0.0705 USDT |
7,281,064.1455 |
0.0704 USDT |
0.0665 USDT |
0.0735 USDT |
0.0724 USDT |
| 2023-11-10 |
0.0692 USDT |
6,955,932.7733 |
0.0693 USDT |
0.0666 USDT |
0.0709 USDT |
0.0706 USDT |
| 2023-11-09 |
0.0664 USDT |
10,400,488.0184 |
0.0644 USDT |
0.0616 USDT |
0.0704 USDT |
0.0653 USDT |
| 2023-11-08 |
0.0622 USDT |
3,029,893.3524 |
0.0617 USDT |
0.0604 USDT |
0.0656 USDT |
0.0655 USDT |
| 2023-11-07 |
0.0617 USDT |
4,624,103.4936 |
0.0652 USDT |
0.0586 USDT |
0.0652 USDT |
0.0618 USDT |
| 2023-11-06 |
0.0596 USDT |
7,782,296.8232 |
0.0556 USDT |
0.0545 USDT |
0.0661 USDT |
0.0652 USDT |
| 2023-11-05 |
0.0555 USDT |
3,030,940.7701 |
0.0552 USDT |
0.0539 USDT |
0.0564 USDT |
0.0559 USDT |
| 2023-11-04 |
0.0548 USDT |
2,206,139.7967 |
0.0544 USDT |
0.0537 USDT |
0.0558 USDT |
0.0553 USDT |
| 2023-11-03 |
0.0534 USDT |
3,898,291.4112 |
0.0551 USDT |
0.0523 USDT |
0.0551 USDT |
0.0538 USDT |
| 2023-11-02 |
0.0558 USDT |
7,907,753.9379 |
0.0561 USDT |
0.0534 USDT |
0.0574 USDT |
0.0548 USDT |
| 2023-11-01 |
0.0549 USDT |
7,754,357.4277 |
0.0534 USDT |
0.0532 USDT |
0.0572 USDT |
0.0561 USDT |
| 2023-10-31 |
0.0541 USDT |
7,111,685.5905 |
0.0544 USDT |
0.0518 USDT |
0.0561 USDT |
0.0531 USDT |
| 2023-10-30 |
0.0542 USDT |
5,362,622.8338 |
0.0518 USDT |
0.0515 USDT |
0.0561 USDT |
0.0547 USDT |
| 2023-10-29 |
0.0522 USDT |
2,050,778.1177 |
0.0524 USDT |
0.0508 USDT |
0.0534 USDT |
0.0522 USDT |
| 2023-10-28 |
0.0508 USDT |
3,686,709.7344 |
0.0495 USDT |
0.0492 USDT |
0.0535 USDT |
0.0523 USDT |
| 2023-10-27 |
0.0498 USDT |
1,891,225.2328 |
0.0507 USDT |
0.0489 USDT |
0.0508 USDT |
0.0496 USDT |
| 2023-10-26 |
0.0516 USDT |
2,946,883.1807 |
0.0517 USDT |
0.0490 USDT |
0.0540 USDT |
0.0507 USDT |
| 2023-10-25 |
0.0513 USDT |
10,687,951.2422 |
0.0518 USDT |
0.0486 USDT |
0.0544 USDT |
0.0514 USDT |
| 2023-10-24 |
0.0515 USDT |
15,361,599.3002 |
0.0471 USDT |
0.0467 USDT |
0.0591 USDT |
0.0504 USDT |
| 2023-10-23 |
0.0430 USDT |
3,974,094.8039 |
0.0418 USDT |
0.0413 USDT |
0.0460 USDT |
0.0454 USDT |
| 2023-10-22 |
0.0409 USDT |
2,577,705.2997 |
0.0417 USDT |
0.0405 USDT |
0.0422 USDT |
0.0407 USDT |
| 2023-10-21 |
0.0418 USDT |
2,743,947.6274 |
0.0408 USDT |
0.0405 USDT |
0.0424 USDT |
0.0419 USDT |
| 2023-10-20 |
0.0409 USDT |
1,376,536.8139 |
0.0395 USDT |
0.0393 USDT |
0.0417 USDT |
0.0409 USDT |
| 2023-10-19 |
0.0396 USDT |
1,207,840.9757 |
0.0391 USDT |
0.0385 USDT |
0.0402 USDT |
0.0399 USDT |
| 2023-10-18 |
0.0399 USDT |
1,267,061.9706 |
0.0405 USDT |
0.0390 USDT |
0.0409 USDT |
0.0391 USDT |
| 2023-10-17 |
0.0414 USDT |
1,076,616.7223 |
0.0423 USDT |
0.0402 USDT |
0.0429 USDT |
0.0405 USDT |
| 2023-10-16 |
0.0427 USDT |
825,182.7562 |
0.0426 USDT |
0.0416 USDT |
0.0438 USDT |
0.0425 USDT |
| 2023-10-15 |
0.0425 USDT |
350,099.7004 |
0.0424 USDT |
0.0421 USDT |
0.0429 USDT |
0.0425 USDT |
| 2023-10-14 |
0.0424 USDT |
265,414.6099 |
0.0424 USDT |
0.0421 USDT |
0.0427 USDT |
0.0425 USDT |
| 2023-10-13 |
0.0416 USDT |
641,108.2057 |
0.0413 USDT |
0.0411 USDT |
0.0422 USDT |
0.0421 USDT |
| 2023-10-12 |
0.0414 USDT |
780,131.5641 |
0.0418 USDT |
0.0409 USDT |
0.0419 USDT |
0.0412 USDT |
| 2023-10-11 |
0.0422 USDT |
645,391.1447 |
0.0427 USDT |
0.0416 USDT |
0.0430 USDT |
0.0420 USDT |
| 2023-10-10 |
0.0435 USDT |
374,272.6050 |
0.0435 USDT |
0.0426 USDT |
0.0441 USDT |
0.0430 USDT |
| 2023-10-09 |
0.0440 USDT |
2,304,373.4298 |
0.0459 USDT |
0.0424 USDT |
0.0463 USDT |
0.0438 USDT |
| 2023-10-08 |
0.0456 USDT |
975,532.5142 |
0.0464 USDT |
0.0450 USDT |
0.0465 USDT |
0.0460 USDT |
| 2023-10-07 |
0.0463 USDT |
1,369,353.7886 |
0.0459 USDT |
0.0458 USDT |
0.0470 USDT |
0.0462 USDT |
| 2023-10-06 |
0.0455 USDT |
1,196,351.8083 |
0.0452 USDT |
0.0450 USDT |
0.0461 USDT |
0.0460 USDT |
| 2023-10-05 |
0.0455 USDT |
4,813,503.7393 |
0.0455 USDT |
0.0445 USDT |
0.0462 USDT |
0.0453 USDT |
| 2023-10-04 |
0.0457 USDT |
2,192,926.6575 |
0.0468 USDT |
0.0449 USDT |
0.0470 USDT |
0.0455 USDT |