Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-03 |
0.0475 USDT |
1,123,046.7020 |
0.0485 USDT |
0.0466 USDT |
0.0487 USDT |
0.0475 USDT |
| 2023-10-02 |
0.0496 USDT |
3,097,868.3837 |
0.0508 USDT |
0.0467 USDT |
0.0511 USDT |
0.0486 USDT |
| 2023-10-01 |
0.0497 USDT |
1,222,172.6221 |
0.0490 USDT |
0.0488 USDT |
0.0508 USDT |
0.0507 USDT |
| 2023-09-30 |
0.0492 USDT |
898,567.8096 |
0.0495 USDT |
0.0485 USDT |
0.0500 USDT |
0.0491 USDT |
| 2023-09-29 |
0.0488 USDT |
1,382,368.8664 |
0.0498 USDT |
0.0477 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-09-28 |
0.0481 USDT |
1,936,169.5696 |
0.0464 USDT |
0.0463 USDT |
0.0494 USDT |
0.0487 USDT |
| 2023-09-27 |
0.0479 USDT |
5,235,531.1442 |
0.0487 USDT |
0.0448 USDT |
0.0492 USDT |
0.0463 USDT |
| 2023-09-26 |
0.0496 USDT |
1,791,236.9501 |
0.0513 USDT |
0.0487 USDT |
0.0513 USDT |
0.0489 USDT |
| 2023-09-25 |
0.0509 USDT |
2,213,549.2723 |
0.0501 USDT |
0.0495 USDT |
0.0516 USDT |
0.0512 USDT |
| 2023-09-24 |
0.0506 USDT |
1,254,026.6674 |
0.0513 USDT |
0.0501 USDT |
0.0513 USDT |
0.0504 USDT |
| 2023-09-23 |
0.0510 USDT |
1,272,700.7898 |
0.0515 USDT |
0.0501 USDT |
0.0518 USDT |
0.0507 USDT |
| 2023-09-22 |
0.0521 USDT |
4,003,787.7240 |
0.0536 USDT |
0.0507 USDT |
0.0539 USDT |
0.0515 USDT |
| 2023-09-21 |
0.0559 USDT |
15,821,825.9714 |
0.0547 USDT |
0.0519 USDT |
0.0595 USDT |
0.0539 USDT |
| 2023-09-20 |
0.0527 USDT |
3,310,966.3719 |
0.0518 USDT |
0.0517 USDT |
0.0534 USDT |
0.0530 USDT |
| 2023-09-19 |
0.0515 USDT |
2,003,579.0759 |
0.0498 USDT |
0.0496 USDT |
0.0524 USDT |
0.0516 USDT |
| 2023-09-18 |
0.0510 USDT |
2,210,237.8712 |
0.0496 USDT |
0.0490 USDT |
0.0519 USDT |
0.0502 USDT |
| 2023-09-17 |
0.0501 USDT |
1,291,505.1642 |
0.0511 USDT |
0.0483 USDT |
0.0511 USDT |
0.0488 USDT |
| 2023-09-16 |
0.0511 USDT |
1,390,490.9905 |
0.0515 USDT |
0.0501 USDT |
0.0521 USDT |
0.0514 USDT |
| 2023-09-15 |
0.0507 USDT |
3,095,585.9873 |
0.0492 USDT |
0.0487 USDT |
0.0520 USDT |
0.0514 USDT |
| 2023-09-14 |
0.0512 USDT |
5,482,006.9104 |
0.0531 USDT |
0.0487 USDT |
0.0554 USDT |
0.0492 USDT |
| 2023-09-13 |
0.0541 USDT |
6,053,776.4884 |
0.0562 USDT |
0.0525 USDT |
0.0562 USDT |
0.0531 USDT |
| 2023-09-12 |
0.0582 USDT |
16,315,972.0519 |
0.0571 USDT |
0.0560 USDT |
0.0611 USDT |
0.0564 USDT |
| 2023-09-11 |
0.0579 USDT |
7,176,223.8797 |
0.0589 USDT |
0.0556 USDT |
0.0605 USDT |
0.0571 USDT |
| 2023-09-10 |
0.0587 USDT |
3,637,384.6872 |
0.0601 USDT |
0.0567 USDT |
0.0603 USDT |
0.0588 USDT |
| 2023-09-09 |
0.0595 USDT |
4,146,688.3989 |
0.0601 USDT |
0.0590 USDT |
0.0609 USDT |
0.0596 USDT |
| 2023-09-08 |
0.0597 USDT |
3,168,113.9373 |
0.0606 USDT |
0.0582 USDT |
0.0614 USDT |
0.0599 USDT |
| 2023-09-07 |
0.0589 USDT |
3,578,010.4098 |
0.0577 USDT |
0.0569 USDT |
0.0600 USDT |
0.0596 USDT |
| 2023-09-06 |
0.0553 USDT |
1,449,909.7550 |
0.0557 USDT |
0.0544 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-09-05 |
0.0542 USDT |
1,911,148.7382 |
0.0535 USDT |
0.0522 USDT |
0.0560 USDT |
0.0556 USDT |
| 2023-09-04 |
0.0539 USDT |
2,908,730.9388 |
0.0555 USDT |
0.0522 USDT |
0.0561 USDT |
0.0534 USDT |
| 2023-09-03 |
0.0555 USDT |
1,825,719.3413 |
0.0552 USDT |
0.0545 USDT |
0.0566 USDT |
0.0554 USDT |
| 2023-09-02 |
0.0557 USDT |
1,919,611.5520 |
0.0568 USDT |
0.0550 USDT |
0.0568 USDT |
0.0553 USDT |
| 2023-09-01 |
0.0566 USDT |
4,286,733.9594 |
0.0564 USDT |
0.0551 USDT |
0.0580 USDT |
0.0563 USDT |