Identifier on OKEx: ASTR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.0515 USDC |
1,309,508.6683 |
0.0508 USDC |
0.0498 USDC |
0.0536 USDC |
0.0510 USDC |
| 2023-01-22 |
0.0501 USDC |
2,022,159.3251 |
0.0470 USDC |
0.0470 USDC |
0.0587 USDC |
0.0508 USDC |
| 2023-01-21 |
0.0459 USDC |
2,355,105.9371 |
0.0441 USDC |
0.0438 USDC |
0.0495 USDC |
0.0471 USDC |
| 2023-01-20 |
0.0424 USDC |
1,672,626.6131 |
0.0421 USDC |
0.0415 USDC |
0.0443 USDC |
0.0439 USDC |
| 2023-01-19 |
0.0417 USDC |
1,234,819.6335 |
0.0415 USDC |
0.0406 USDC |
0.0426 USDC |
0.0421 USDC |
| 2023-01-18 |
0.0433 USDC |
1,178,545.3179 |
0.0429 USDC |
0.0409 USDC |
0.0448 USDC |
0.0414 USDC |
| 2023-01-17 |
0.0435 USDC |
1,927,901.8026 |
0.0444 USDC |
0.0420 USDC |
0.0446 USDC |
0.0428 USDC |
| 2023-01-16 |
0.0444 USDC |
1,553,167.5850 |
0.0445 USDC |
0.0429 USDC |
0.0460 USDC |
0.0444 USDC |
| 2023-01-15 |
0.0444 USDC |
1,008,538.6550 |
0.0450 USDC |
0.0430 USDC |
0.0456 USDC |
0.0445 USDC |
| 2023-01-14 |
0.0444 USDC |
1,976,281.1209 |
0.0426 USDC |
0.0426 USDC |
0.0475 USDC |
0.0450 USDC |
| 2023-01-13 |
0.0420 USDC |
1,029,288.1761 |
0.0420 USDC |
0.0414 USDC |
0.0431 USDC |
0.0426 USDC |
| 2023-01-12 |
0.0415 USDC |
1,289,821.9469 |
0.0418 USDC |
0.0404 USDC |
0.0422 USDC |
0.0420 USDC |
| 2023-01-11 |
0.0414 USDC |
754,295.0732 |
0.0417 USDC |
0.0407 USDC |
0.0424 USDC |
0.0417 USDC |
| 2023-01-10 |
0.0415 USDC |
1,072,988.1855 |
0.0412 USDC |
0.0407 USDC |
0.0426 USDC |
0.0417 USDC |
| 2023-01-09 |
0.0416 USDC |
1,549,592.3228 |
0.0407 USDC |
0.0405 USDC |
0.0434 USDC |
0.0414 USDC |
| 2023-01-08 |
0.0402 USDC |
675,002.3329 |
0.0408 USDC |
0.0397 USDC |
0.0411 USDC |
0.0407 USDC |
| 2023-01-07 |
0.0402 USDC |
676,443.2058 |
0.0400 USDC |
0.0395 USDC |
0.0411 USDC |
0.0405 USDC |
| 2023-01-06 |
0.0397 USDC |
1,078,765.0413 |
0.0390 USDC |
0.0389 USDC |
0.0409 USDC |
0.0404 USDC |
| 2023-01-05 |
0.0392 USDC |
793,259.1218 |
0.0394 USDC |
0.0387 USDC |
0.0399 USDC |
0.0389 USDC |
| 2023-01-04 |
0.0397 USDC |
687,019.7958 |
0.0390 USDC |
0.0390 USDC |
0.0405 USDC |
0.0394 USDC |
| 2023-01-03 |
0.0391 USDC |
402,473.0757 |
0.0393 USDC |
0.0388 USDC |
0.0395 USDC |
0.0391 USDC |
| 2023-01-02 |
0.0396 USDC |
678,533.2618 |
0.0395 USDC |
0.0388 USDC |
0.0404 USDC |
0.0392 USDC |
| 2023-01-01 |
0.0387 USDC |
964,555.3085 |
0.0383 USDC |
0.0380 USDC |
0.0409 USDC |
0.0394 USDC |
| 2022-12-31 |
0.0383 USDC |
854,564.4071 |
0.0381 USDC |
0.0378 USDC |
0.0389 USDC |
0.0384 USDC |
| 2022-12-30 |
0.0380 USDC |
300,911.2558 |
0.0378 USDC |
0.0374 USDC |
0.0386 USDC |
0.0382 USDC |
| 2022-12-29 |
0.0386 USDC |
526,837.1814 |
0.0375 USDC |
0.0374 USDC |
0.0411 USDC |
0.0380 USDC |
| 2022-12-28 |
0.0377 USDC |
807,809.2718 |
0.0386 USDC |
0.0372 USDC |
0.0391 USDC |
0.0375 USDC |
| 2022-12-27 |
0.0389 USDC |
602,606.0913 |
0.0389 USDC |
0.0379 USDC |
0.0395 USDC |
0.0385 USDC |
| 2022-12-26 |
0.0387 USDC |
667,293.0868 |
0.0387 USDC |
0.0379 USDC |
0.0392 USDC |
0.0389 USDC |
| 2022-12-25 |
0.0388 USDC |
514,850.2935 |
0.0395 USDC |
0.0380 USDC |
0.0399 USDC |
0.0387 USDC |
| 2022-12-24 |
0.0396 USDC |
506,253.5937 |
0.0402 USDC |
0.0389 USDC |
0.0403 USDC |
0.0395 USDC |
| 2022-12-23 |
0.0403 USDC |
738,531.4423 |
0.0404 USDC |
0.0393 USDC |
0.0410 USDC |
0.0402 USDC |
| 2022-12-22 |
0.0402 USDC |
635,383.1681 |
0.0397 USDC |
0.0396 USDC |
0.0410 USDC |
0.0405 USDC |
| 2022-12-21 |
0.0397 USDC |
870,527.6469 |
0.0395 USDC |
0.0387 USDC |
0.0411 USDC |
0.0400 USDC |
| 2022-12-20 |
0.0390 USDC |
784,670.8663 |
0.0375 USDC |
0.0375 USDC |
0.0406 USDC |
0.0395 USDC |
| 2022-12-19 |
0.0383 USDC |
929,831.7464 |
0.0384 USDC |
0.0374 USDC |
0.0391 USDC |
0.0376 USDC |
| 2022-12-18 |
0.0388 USDC |
254,466.2407 |
0.0384 USDC |
0.0366 USDC |
0.0392 USDC |
0.0384 USDC |
| 2022-12-17 |
0.0382 USDC |
631,583.3085 |
0.0386 USDC |
0.0372 USDC |
0.0397 USDC |
0.0384 USDC |
| 2022-12-16 |
0.0397 USDC |
629,643.2004 |
0.0413 USDC |
0.0371 USDC |
0.0416 USDC |
0.0382 USDC |
| 2022-12-15 |
0.0412 USDC |
803,661.6566 |
0.0417 USDC |
0.0403 USDC |
0.0420 USDC |
0.0413 USDC |
| 2022-12-14 |
0.0419 USDC |
1,371,306.0582 |
0.0424 USDC |
0.0408 USDC |
0.0453 USDC |
0.0417 USDC |
| 2022-12-13 |
0.0422 USDC |
962,383.2749 |
0.0415 USDC |
0.0412 USDC |
0.0434 USDC |
0.0424 USDC |
| 2022-12-12 |
0.0420 USDC |
1,025,660.0936 |
0.0431 USDC |
0.0411 USDC |
0.0435 USDC |
0.0416 USDC |
| 2022-12-11 |
0.0434 USDC |
777,070.8405 |
0.0437 USDC |
0.0427 USDC |
0.0441 USDC |
0.0431 USDC |
| 2022-12-10 |
0.0434 USDC |
590,421.5129 |
0.0427 USDC |
0.0426 USDC |
0.0442 USDC |
0.0438 USDC |
| 2022-12-09 |
0.0435 USDC |
669,637.3013 |
0.0437 USDC |
0.0424 USDC |
0.0442 USDC |
0.0427 USDC |
| 2022-12-08 |
0.0433 USDC |
496,104.2883 |
0.0433 USDC |
0.0422 USDC |
0.0446 USDC |
0.0438 USDC |
| 2022-12-07 |
0.0430 USDC |
754,194.1086 |
0.0440 USDC |
0.0420 USDC |
0.0441 USDC |
0.0432 USDC |
| 2022-12-06 |
0.0438 USDC |
851,577.9714 |
0.0422 USDC |
0.0420 USDC |
0.0452 USDC |
0.0439 USDC |
| 2022-12-05 |
0.0425 USDC |
952,773.5438 |
0.0421 USDC |
0.0417 USDC |
0.0438 USDC |
0.0420 USDC |