Identifier on OKEx: ASTR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0563 USDC |
296,456.7418 |
0.0534 USDC |
0.0534 USDC |
0.0569 USDC |
0.0567 USDC |
| 2023-08-10 |
0.0529 USDC |
73,089.7561 |
0.0513 USDC |
0.0506 USDC |
0.0536 USDC |
0.0531 USDC |
| 2023-08-09 |
0.0518 USDC |
158,956.2294 |
0.0526 USDC |
0.0509 USDC |
0.0529 USDC |
0.0513 USDC |
| 2023-08-08 |
0.0524 USDC |
51,913.1199 |
0.0521 USDC |
0.0513 USDC |
0.0532 USDC |
0.0529 USDC |
| 2023-08-07 |
0.0520 USDC |
267,707.6725 |
0.0497 USDC |
0.0497 USDC |
0.0533 USDC |
0.0529 USDC |
| 2023-08-06 |
0.0499 USDC |
118,463.9439 |
0.0489 USDC |
0.0482 USDC |
0.0512 USDC |
0.0501 USDC |
| 2023-08-05 |
0.0486 USDC |
182,300.2724 |
0.0504 USDC |
0.0481 USDC |
0.0504 USDC |
0.0485 USDC |
| 2023-08-04 |
0.0508 USDC |
102,571.4896 |
0.0493 USDC |
0.0492 USDC |
0.0524 USDC |
0.0506 USDC |
| 2023-08-03 |
0.0504 USDC |
183,211.6836 |
0.0511 USDC |
0.0493 USDC |
0.0516 USDC |
0.0493 USDC |
| 2023-08-02 |
0.0525 USDC |
514,629.3918 |
0.0546 USDC |
0.0509 USDC |
0.0549 USDC |
0.0513 USDC |
| 2023-08-01 |
0.0542 USDC |
237,652.0023 |
0.0541 USDC |
0.0523 USDC |
0.0556 USDC |
0.0546 USDC |
| 2023-07-31 |
0.0550 USDC |
265,951.7390 |
0.0548 USDC |
0.0534 USDC |
0.0578 USDC |
0.0541 USDC |
| 2023-07-30 |
0.0542 USDC |
319,546.7789 |
0.0522 USDC |
0.0521 USDC |
0.0571 USDC |
0.0550 USDC |
| 2023-07-29 |
0.0528 USDC |
381,471.8887 |
0.0534 USDC |
0.0510 USDC |
0.0542 USDC |
0.0521 USDC |
| 2023-07-28 |
0.0541 USDC |
694,088.7455 |
0.0509 USDC |
0.0509 USDC |
0.0559 USDC |
0.0536 USDC |
| 2023-07-27 |
0.0510 USDC |
471,000.8354 |
0.0503 USDC |
0.0482 USDC |
0.0528 USDC |
0.0511 USDC |
| 2023-07-26 |
0.0465 USDC |
415,255.0950 |
0.0450 USDC |
0.0436 USDC |
0.0507 USDC |
0.0503 USDC |
| 2023-07-25 |
0.0442 USDC |
644,608.6007 |
0.0419 USDC |
0.0416 USDC |
0.0471 USDC |
0.0451 USDC |
| 2023-07-24 |
0.0433 USDC |
241,139.5797 |
0.0450 USDC |
0.0418 USDC |
0.0450 USDC |
0.0419 USDC |
| 2023-07-23 |
0.0448 USDC |
134,820.7641 |
0.0443 USDC |
0.0442 USDC |
0.0453 USDC |
0.0448 USDC |
| 2023-07-22 |
0.0442 USDC |
348,590.8719 |
0.0446 USDC |
0.0437 USDC |
0.0448 USDC |
0.0442 USDC |
| 2023-07-21 |
0.0440 USDC |
35,924.6276 |
0.0433 USDC |
0.0432 USDC |
0.0448 USDC |
0.0445 USDC |
| 2023-07-20 |
0.0436 USDC |
207,139.1646 |
0.0427 USDC |
0.0424 USDC |
0.0450 USDC |
0.0436 USDC |
| 2023-07-19 |
0.0429 USDC |
110,871.5943 |
0.0429 USDC |
0.0422 USDC |
0.0439 USDC |
0.0426 USDC |
| 2023-07-18 |
0.0429 USDC |
316,338.6984 |
0.0431 USDC |
0.0418 USDC |
0.0442 USDC |
0.0429 USDC |
| 2023-07-17 |
0.0427 USDC |
154,962.7194 |
0.0418 USDC |
0.0410 USDC |
0.0437 USDC |
0.0431 USDC |
| 2023-07-16 |
0.0429 USDC |
95,475.9351 |
0.0439 USDC |
0.0417 USDC |
0.0439 USDC |
0.0419 USDC |
| 2023-07-15 |
0.0438 USDC |
202,745.1207 |
0.0443 USDC |
0.0435 USDC |
0.0447 USDC |
0.0437 USDC |
| 2023-07-14 |
0.0452 USDC |
346,966.3521 |
0.0461 USDC |
0.0427 USDC |
0.0469 USDC |
0.0444 USDC |
| 2023-07-13 |
0.0442 USDC |
368,903.8446 |
0.0425 USDC |
0.0418 USDC |
0.0461 USDC |
0.0459 USDC |
| 2023-07-12 |
0.0427 USDC |
189,307.2983 |
0.0424 USDC |
0.0421 USDC |
0.0432 USDC |
0.0427 USDC |
| 2023-07-11 |
0.0423 USDC |
81,331.1299 |
0.0423 USDC |
0.0420 USDC |
0.0427 USDC |
0.0425 USDC |
| 2023-07-10 |
0.0420 USDC |
80,741.0045 |
0.0418 USDC |
0.0409 USDC |
0.0431 USDC |
0.0423 USDC |
| 2023-07-09 |
0.0421 USDC |
35,209.3559 |
0.0429 USDC |
0.0417 USDC |
0.0429 USDC |
0.0418 USDC |
| 2023-07-08 |
0.0423 USDC |
51,737.7563 |
0.0428 USDC |
0.0420 USDC |
0.0430 USDC |
0.0426 USDC |
| 2023-07-07 |
0.0426 USDC |
32,083.5947 |
0.0428 USDC |
0.0423 USDC |
0.0428 USDC |
0.0424 USDC |
| 2023-07-06 |
0.0441 USDC |
75,098.0574 |
0.0443 USDC |
0.0426 USDC |
0.0457 USDC |
0.0426 USDC |
| 2023-07-05 |
0.0444 USDC |
47,702.9665 |
0.0454 USDC |
0.0437 USDC |
0.0457 USDC |
0.0441 USDC |
| 2023-07-04 |
0.0457 USDC |
37,573.0809 |
0.0456 USDC |
0.0450 USDC |
0.0460 USDC |
0.0450 USDC |
| 2023-07-03 |
0.0454 USDC |
60,603.0717 |
0.0446 USDC |
0.0446 USDC |
0.0462 USDC |
0.0456 USDC |
| 2023-07-02 |
0.0435 USDC |
16,968.0071 |
0.0440 USDC |
0.0426 USDC |
0.0445 USDC |
0.0442 USDC |
| 2023-07-01 |
0.0443 USDC |
29,072.4720 |
0.0442 USDC |
0.0437 USDC |
0.0447 USDC |
0.0437 USDC |
| 2023-06-30 |
0.0444 USDC |
290,288.2459 |
0.0441 USDC |
0.0415 USDC |
0.0460 USDC |
0.0437 USDC |
| 2023-06-29 |
0.0442 USDC |
18,969.2649 |
0.0442 USDC |
0.0437 USDC |
0.0458 USDC |
0.0438 USDC |
| 2023-06-28 |
0.0460 USDC |
114,827.3129 |
0.0469 USDC |
0.0434 USDC |
0.0470 USDC |
0.0443 USDC |
| 2023-06-27 |
0.0472 USDC |
73,396.4790 |
0.0455 USDC |
0.0455 USDC |
0.0478 USDC |
0.0474 USDC |
| 2023-06-26 |
0.0464 USDC |
114,845.8671 |
0.0474 USDC |
0.0451 USDC |
0.0475 USDC |
0.0455 USDC |
| 2023-06-25 |
0.0477 USDC |
41,606.6157 |
0.0474 USDC |
0.0471 USDC |
0.0482 USDC |
0.0476 USDC |
| 2023-06-24 |
0.0468 USDC |
17,871.9453 |
0.0469 USDC |
0.0463 USDC |
0.0476 USDC |
0.0463 USDC |
| 2023-06-23 |
0.0471 USDC |
104,849.4905 |
0.0457 USDC |
0.0453 USDC |
0.0483 USDC |
0.0469 USDC |