Identifier on Kucoin: ASTRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-06 |
0.0032 USDT |
14,906,574.8748 |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-09-05 |
0.0033 USDT |
29,380,398.8204 |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2023-09-04 |
0.0039 USDT |
58,478,090.7478 |
0.0040 USDT |
0.0030 USDT |
0.0045 USDT |
0.0033 USDT |
| 2023-09-03 |
0.0036 USDT |
49,464,740.5928 |
0.0032 USDT |
0.0031 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-09-02 |
0.0034 USDT |
17,863,570.5250 |
0.0034 USDT |
0.0032 USDT |
0.0037 USDT |
0.0032 USDT |
| 2023-09-01 |
0.0037 USDT |
15,726,570.3816 |
0.0039 USDT |
0.0033 USDT |
0.0040 USDT |
0.0034 USDT |
| 2023-08-31 |
0.0041 USDT |
14,062,977.9669 |
0.0042 USDT |
0.0039 USDT |
0.0045 USDT |
0.0040 USDT |
| 2023-08-30 |
0.0043 USDT |
23,607,559.0785 |
0.0044 USDT |
0.0039 USDT |
0.0046 USDT |
0.0042 USDT |
| 2023-08-29 |
0.0046 USDT |
38,510,751.0122 |
0.0050 USDT |
0.0042 USDT |
0.0055 USDT |
0.0044 USDT |
| 2023-08-28 |
0.0049 USDT |
30,268,068.5417 |
0.0053 USDT |
0.0045 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-08-27 |
0.0055 USDT |
77,187,024.3321 |
0.0059 USDT |
0.0047 USDT |
0.0064 USDT |
0.0051 USDT |
| 2023-08-26 |
0.0065 USDT |
124,018,056.2102 |
0.0049 USDT |
0.0049 USDT |
0.0078 USDT |
0.0071 USDT |
| 2023-08-25 |
0.0047 USDT |
75,957,319.5898 |
0.0039 USDT |
0.0039 USDT |
0.0052 USDT |
0.0049 USDT |
| 2023-08-24 |
0.0038 USDT |
31,039,867.6879 |
0.0035 USDT |
0.0034 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-08-23 |
0.0033 USDT |
18,715,705.0748 |
0.0032 USDT |
0.0030 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-08-22 |
0.0035 USDT |
10,895,885.6025 |
0.0034 USDT |
0.0033 USDT |
0.0037 USDT |
0.0034 USDT |
| 2023-08-21 |
0.0036 USDT |
15,539,082.2006 |
0.0037 USDT |
0.0033 USDT |
0.0038 USDT |
0.0034 USDT |
| 2023-08-20 |
0.0039 USDT |
22,108,770.0795 |
0.0037 USDT |
0.0036 USDT |
0.0042 USDT |
0.0037 USDT |
| 2023-08-19 |
0.0037 USDT |
12,933,461.9404 |
0.0038 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2023-08-18 |
0.0038 USDT |
21,387,673.5439 |
0.0036 USDT |
0.0035 USDT |
0.0043 USDT |
0.0039 USDT |
| 2023-08-17 |
0.0047 USDT |
66,457,701.4239 |
0.0051 USDT |
0.0043 USDT |
0.0054 USDT |
0.0046 USDT |
| 2023-08-16 |
0.0055 USDT |
79,656,244.4056 |
0.0062 USDT |
0.0050 USDT |
0.0063 USDT |
0.0052 USDT |
| 2023-08-15 |
0.0064 USDT |
49,673,162.1850 |
0.0071 USDT |
0.0059 USDT |
0.0072 USDT |
0.0061 USDT |
| 2023-08-14 |
0.0079 USDT |
54,025,776.3046 |
0.0078 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-08-13 |
0.0079 USDT |
44,282,780.8519 |
0.0082 USDT |
0.0078 USDT |
0.0083 USDT |
0.0078 USDT |
| 2023-08-12 |
0.0080 USDT |
49,347,170.3012 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-08-11 |
0.0080 USDT |
43,858,388.1341 |
0.0080 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-08-10 |
0.0080 USDT |
32,089,093.2764 |
0.0078 USDT |
0.0076 USDT |
0.0086 USDT |
0.0080 USDT |
| 2023-08-09 |
0.0087 USDT |
21,485,994.3168 |
0.0101 USDT |
0.0077 USDT |
0.0104 USDT |
0.0080 USDT |
| 2023-08-08 |
0.0101 USDT |
3,124,158.3163 |
0.0103 USDT |
0.0098 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-08-07 |
0.0102 USDT |
12,784,817.2806 |
0.0102 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-08-06 |
0.0102 USDT |
36,657,646.9687 |
0.0104 USDT |
0.0100 USDT |
0.0108 USDT |
0.0104 USDT |
| 2023-08-05 |
0.0104 USDT |
23,829,994.9285 |
0.0108 USDT |
0.0101 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-08-04 |
0.0112 USDT |
14,462,939.8128 |
0.0114 USDT |
0.0102 USDT |
0.0115 USDT |
0.0107 USDT |
| 2023-08-03 |
0.0113 USDT |
22,537,678.8873 |
0.0118 USDT |
0.0110 USDT |
0.0118 USDT |
0.0114 USDT |
| 2023-08-02 |
0.0124 USDT |
24,727,027.1194 |
0.0123 USDT |
0.0117 USDT |
0.0134 USDT |
0.0118 USDT |
| 2023-08-01 |
0.0116 USDT |
19,700,044.7704 |
0.0116 USDT |
0.0110 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-07-31 |
0.0119 USDT |
26,431,438.1630 |
0.0129 USDT |
0.0112 USDT |
0.0130 USDT |
0.0114 USDT |
| 2023-07-30 |
0.0132 USDT |
27,646,428.2595 |
0.0138 USDT |
0.0126 USDT |
0.0142 USDT |
0.0130 USDT |
| 2023-07-29 |
0.0124 USDT |
34,129,003.0114 |
0.0114 USDT |
0.0108 USDT |
0.0136 USDT |
0.0133 USDT |
| 2023-07-28 |
0.0114 USDT |
35,148,366.5815 |
0.0122 USDT |
0.0109 USDT |
0.0122 USDT |
0.0113 USDT |
| 2023-07-27 |
0.0123 USDT |
38,636,360.1685 |
0.0122 USDT |
0.0119 USDT |
0.0128 USDT |
0.0122 USDT |
| 2023-07-26 |
0.0123 USDT |
33,925,989.5121 |
0.0124 USDT |
0.0119 USDT |
0.0127 USDT |
0.0124 USDT |
| 2023-07-25 |
0.0125 USDT |
33,670,408.8023 |
0.0136 USDT |
0.0115 USDT |
0.0136 USDT |
0.0123 USDT |
| 2023-07-24 |
0.0144 USDT |
26,701,277.0375 |
0.0158 USDT |
0.0132 USDT |
0.0160 USDT |
0.0135 USDT |
| 2023-07-23 |
0.0159 USDT |
34,122,243.7408 |
0.0157 USDT |
0.0154 USDT |
0.0167 USDT |
0.0158 USDT |
| 2023-07-22 |
0.0160 USDT |
24,075,770.0636 |
0.0156 USDT |
0.0152 USDT |
0.0170 USDT |
0.0159 USDT |
| 2023-07-21 |
0.0163 USDT |
6,291,258.5085 |
0.0177 USDT |
0.0153 USDT |
0.0183 USDT |
0.0153 USDT |
| 2023-07-20 |
0.0172 USDT |
3,292,911.6261 |
0.0170 USDT |
0.0165 USDT |
0.0185 USDT |
0.0183 USDT |
| 2023-07-19 |
0.0173 USDT |
2,578,223.5545 |
0.0175 USDT |
0.0163 USDT |
0.0180 USDT |
0.0169 USDT |