Identifier on OKEx: ASTR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0418 USDC |
806,913.6519 |
0.0407 USDC |
0.0406 USDC |
0.0431 USDC |
0.0420 USDC |
| 2022-12-03 |
0.0420 USDC |
684,016.0840 |
0.0416 USDC |
0.0404 USDC |
0.0437 USDC |
0.0407 USDC |
| 2022-12-02 |
0.0409 USDC |
709,281.1759 |
0.0395 USDC |
0.0386 USDC |
0.0440 USDC |
0.0416 USDC |
| 2022-12-01 |
0.0392 USDC |
494,976.3256 |
0.0393 USDC |
0.0387 USDC |
0.0403 USDC |
0.0393 USDC |
| 2022-11-30 |
0.0392 USDC |
731,818.8827 |
0.0384 USDC |
0.0376 USDC |
0.0399 USDC |
0.0393 USDC |
| 2022-11-29 |
0.0390 USDC |
700,346.0416 |
0.0381 USDC |
0.0380 USDC |
0.0403 USDC |
0.0384 USDC |
| 2022-11-28 |
0.0389 USDC |
1,105,119.6615 |
0.0390 USDC |
0.0375 USDC |
0.0401 USDC |
0.0381 USDC |
| 2022-11-27 |
0.0402 USDC |
688,450.1049 |
0.0400 USDC |
0.0390 USDC |
0.0413 USDC |
0.0390 USDC |
| 2022-11-26 |
0.0405 USDC |
1,105,344.1787 |
0.0391 USDC |
0.0386 USDC |
0.0467 USDC |
0.0400 USDC |
| 2022-11-25 |
0.0385 USDC |
963,984.7761 |
0.0400 USDC |
0.0378 USDC |
0.0402 USDC |
0.0389 USDC |
| 2022-11-24 |
0.0405 USDC |
570,033.4053 |
0.0418 USDC |
0.0394 USDC |
0.0420 USDC |
0.0400 USDC |
| 2022-11-23 |
0.0396 USDC |
1,246,698.9556 |
0.0390 USDC |
0.0379 USDC |
0.0423 USDC |
0.0419 USDC |
| 2022-11-22 |
0.0384 USDC |
761,136.2245 |
0.0369 USDC |
0.0369 USDC |
0.0398 USDC |
0.0388 USDC |
| 2022-11-21 |
0.0361 USDC |
1,008,316.7034 |
0.0355 USDC |
0.0350 USDC |
0.0411 USDC |
0.0369 USDC |
| 2022-11-20 |
0.0360 USDC |
637,680.0515 |
0.0362 USDC |
0.0352 USDC |
0.0367 USDC |
0.0356 USDC |
| 2022-11-19 |
0.0363 USDC |
386,518.0883 |
0.0364 USDC |
0.0358 USDC |
0.0367 USDC |
0.0360 USDC |
| 2022-11-18 |
0.0361 USDC |
358,989.1878 |
0.0363 USDC |
0.0357 USDC |
0.0367 USDC |
0.0365 USDC |
| 2022-11-17 |
0.0360 USDC |
250,585.7396 |
0.0359 USDC |
0.0357 USDC |
0.0364 USDC |
0.0359 USDC |
| 2022-11-16 |
0.0364 USDC |
352,165.5880 |
0.0366 USDC |
0.0357 USDC |
0.0371 USDC |
0.0360 USDC |
| 2022-11-15 |
0.0369 USDC |
755,240.4611 |
0.0362 USDC |
0.0359 USDC |
0.0375 USDC |
0.0366 USDC |
| 2022-11-14 |
0.0361 USDC |
1,216,598.3020 |
0.0362 USDC |
0.0350 USDC |
0.0377 USDC |
0.0362 USDC |
| 2022-11-13 |
0.0369 USDC |
1,139,358.8421 |
0.0363 USDC |
0.0359 USDC |
0.0383 USDC |
0.0363 USDC |
| 2022-11-12 |
0.0370 USDC |
1,186,695.8227 |
0.0390 USDC |
0.0359 USDC |
0.0393 USDC |
0.0362 USDC |
| 2022-11-11 |
0.0389 USDC |
2,178,267.4115 |
0.0395 USDC |
0.0368 USDC |
0.0406 USDC |
0.0390 USDC |
| 2022-11-10 |
0.0390 USDC |
3,471,007.9447 |
0.0364 USDC |
0.0355 USDC |
0.0422 USDC |
0.0392 USDC |
| 2022-11-09 |
0.0398 USDC |
6,408,172.2380 |
0.0427 USDC |
0.0351 USDC |
0.0431 USDC |
0.0365 USDC |
| 2022-11-08 |
0.0468 USDC |
8,333,060.4551 |
0.0469 USDC |
0.0412 USDC |
0.0518 USDC |
0.0427 USDC |
| 2022-11-07 |
0.0460 USDC |
6,234,627.9693 |
0.0445 USDC |
0.0442 USDC |
0.0487 USDC |
0.0468 USDC |
| 2022-11-06 |
0.0452 USDC |
6,377,686.6204 |
0.0434 USDC |
0.0429 USDC |
0.0476 USDC |
0.0446 USDC |
| 2022-11-05 |
0.0445 USDC |
5,677,423.2407 |
0.0441 USDC |
0.0432 USDC |
0.0459 USDC |
0.0435 USDC |
| 2022-11-04 |
0.0444 USDC |
11,960,200.3188 |
0.0441 USDC |
0.0405 USDC |
0.0527 USDC |
0.0441 USDC |
| 2022-11-03 |
0.0433 USDC |
6,359,056.2710 |
0.0398 USDC |
0.0398 USDC |
0.0458 USDC |
0.0441 USDC |
| 2022-11-02 |
0.0408 USDC |
5,923,370.7520 |
0.0410 USDC |
0.0390 USDC |
0.0428 USDC |
0.0399 USDC |
| 2022-11-01 |
0.0414 USDC |
10,038,182.2421 |
0.0390 USDC |
0.0389 USDC |
0.0437 USDC |
0.0409 USDC |
| 2022-10-31 |
0.0392 USDC |
13,396,913.4975 |
0.0367 USDC |
0.0357 USDC |
0.0426 USDC |
0.0390 USDC |
| 2022-10-30 |
0.0369 USDC |
3,102,105.6452 |
0.0367 USDC |
0.0362 USDC |
0.0379 USDC |
0.0366 USDC |
| 2022-10-29 |
0.0369 USDC |
3,759,185.5593 |
0.0369 USDC |
0.0364 USDC |
0.0375 USDC |
0.0368 USDC |
| 2022-10-28 |
0.0363 USDC |
3,554,709.3247 |
0.0361 USDC |
0.0355 USDC |
0.0372 USDC |
0.0370 USDC |
| 2022-10-27 |
0.0367 USDC |
6,368,821.7723 |
0.0375 USDC |
0.0360 USDC |
0.0377 USDC |
0.0361 USDC |
| 2022-10-26 |
0.0374 USDC |
5,299,388.8675 |
0.0366 USDC |
0.0365 USDC |
0.0380 USDC |
0.0375 USDC |
| 2022-10-25 |
0.0364 USDC |
3,930,900.0581 |
0.0358 USDC |
0.0356 USDC |
0.0373 USDC |
0.0365 USDC |
| 2022-10-24 |
0.0362 USDC |
3,676,627.8568 |
0.0367 USDC |
0.0354 USDC |
0.0370 USDC |
0.0358 USDC |
| 2022-10-23 |
0.0361 USDC |
3,022,669.7097 |
0.0364 USDC |
0.0355 USDC |
0.0368 USDC |
0.0367 USDC |
| 2022-10-22 |
0.0368 USDC |
2,416,342.7212 |
0.0368 USDC |
0.0363 USDC |
0.0373 USDC |
0.0364 USDC |
| 2022-10-21 |
0.0361 USDC |
3,322,178.0005 |
0.0360 USDC |
0.0349 USDC |
0.0369 USDC |
0.0368 USDC |
| 2022-10-20 |
0.0371 USDC |
2,368,847.1140 |
0.0366 USDC |
0.0357 USDC |
0.0379 USDC |
0.0359 USDC |
| 2022-10-19 |
0.0372 USDC |
6,296,305.4420 |
0.0376 USDC |
0.0360 USDC |
0.0383 USDC |
0.0366 USDC |
| 2022-10-18 |
0.0365 USDC |
5,344,416.5338 |
0.0366 USDC |
0.0354 USDC |
0.0377 USDC |
0.0377 USDC |
| 2022-10-17 |
0.0365 USDC |
3,937,539.2885 |
0.0364 USDC |
0.0358 USDC |
0.0376 USDC |
0.0365 USDC |
| 2022-10-16 |
0.0378 USDC |
9,989,966.9445 |
0.0366 USDC |
0.0360 USDC |
0.0405 USDC |
0.0363 USDC |