Identifier on OKEx: ASTR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0656 USDC |
1,355,759.2471 |
0.0626 USDC |
0.0614 USDC |
0.0690 USDC |
0.0682 USDC |
| 2023-11-18 |
0.0616 USDC |
1,714,964.8542 |
0.0646 USDC |
0.0586 USDC |
0.0646 USDC |
0.0627 USDC |
| 2023-11-17 |
0.0643 USDC |
2,215,057.3896 |
0.0641 USDC |
0.0611 USDC |
0.0671 USDC |
0.0647 USDC |
| 2023-11-16 |
0.0664 USDC |
2,750,347.9465 |
0.0694 USDC |
0.0629 USDC |
0.0710 USDC |
0.0641 USDC |
| 2023-11-15 |
0.0695 USDC |
2,610,078.0902 |
0.0719 USDC |
0.0673 USDC |
0.0731 USDC |
0.0695 USDC |
| 2023-11-14 |
0.0699 USDC |
2,747,628.0451 |
0.0678 USDC |
0.0662 USDC |
0.0743 USDC |
0.0719 USDC |
| 2023-11-13 |
0.0761 USDC |
3,539,354.1699 |
0.0812 USDC |
0.0678 USDC |
0.0873 USDC |
0.0679 USDC |
| 2023-11-12 |
0.0772 USDC |
2,603,304.9207 |
0.0714 USDC |
0.0691 USDC |
0.0841 USDC |
0.0810 USDC |
| 2023-11-11 |
0.0705 USDC |
1,525,487.3117 |
0.0704 USDC |
0.0666 USDC |
0.0735 USDC |
0.0714 USDC |
| 2023-11-10 |
0.0689 USDC |
1,210,960.1902 |
0.0691 USDC |
0.0667 USDC |
0.0709 USDC |
0.0704 USDC |
| 2023-11-09 |
0.0661 USDC |
2,829,910.4820 |
0.0644 USDC |
0.0610 USDC |
0.0704 USDC |
0.0692 USDC |
| 2023-11-08 |
0.0629 USDC |
1,132,590.2043 |
0.0617 USDC |
0.0604 USDC |
0.0655 USDC |
0.0644 USDC |
| 2023-11-07 |
0.0618 USDC |
2,078,672.7273 |
0.0653 USDC |
0.0586 USDC |
0.0653 USDC |
0.0618 USDC |
| 2023-11-06 |
0.0605 USDC |
2,256,328.2464 |
0.0555 USDC |
0.0545 USDC |
0.0665 USDC |
0.0652 USDC |
| 2023-11-05 |
0.0556 USDC |
810,369.9541 |
0.0551 USDC |
0.0541 USDC |
0.0564 USDC |
0.0555 USDC |
| 2023-11-04 |
0.0548 USDC |
378,724.0505 |
0.0544 USDC |
0.0537 USDC |
0.0558 USDC |
0.0552 USDC |
| 2023-11-03 |
0.0535 USDC |
856,626.4670 |
0.0552 USDC |
0.0524 USDC |
0.0552 USDC |
0.0545 USDC |
| 2023-11-02 |
0.0554 USDC |
1,340,448.1331 |
0.0562 USDC |
0.0534 USDC |
0.0574 USDC |
0.0551 USDC |
| 2023-11-01 |
0.0549 USDC |
1,565,555.7041 |
0.0534 USDC |
0.0533 USDC |
0.0571 USDC |
0.0561 USDC |
| 2023-10-31 |
0.0541 USDC |
1,425,829.4849 |
0.0543 USDC |
0.0519 USDC |
0.0561 USDC |
0.0535 USDC |
| 2023-10-30 |
0.0538 USDC |
1,507,200.9999 |
0.0519 USDC |
0.0515 USDC |
0.0561 USDC |
0.0544 USDC |
| 2023-10-29 |
0.0521 USDC |
1,241,847.7102 |
0.0524 USDC |
0.0508 USDC |
0.0534 USDC |
0.0518 USDC |
| 2023-10-28 |
0.0511 USDC |
1,484,291.5337 |
0.0495 USDC |
0.0492 USDC |
0.0527 USDC |
0.0524 USDC |
| 2023-10-27 |
0.0499 USDC |
1,082,908.9055 |
0.0506 USDC |
0.0490 USDC |
0.0508 USDC |
0.0494 USDC |
| 2023-10-26 |
0.0513 USDC |
1,821,228.0320 |
0.0517 USDC |
0.0489 USDC |
0.0540 USDC |
0.0506 USDC |
| 2023-10-25 |
0.0517 USDC |
3,167,345.2819 |
0.0519 USDC |
0.0487 USDC |
0.0544 USDC |
0.0516 USDC |
| 2023-10-24 |
0.0506 USDC |
6,572,801.0806 |
0.0471 USDC |
0.0467 USDC |
0.0590 USDC |
0.0519 USDC |
| 2023-10-23 |
0.0443 USDC |
1,393,179.4463 |
0.0418 USDC |
0.0413 USDC |
0.0471 USDC |
0.0471 USDC |
| 2023-10-22 |
0.0411 USDC |
1,027,481.7901 |
0.0417 USDC |
0.0405 USDC |
0.0422 USDC |
0.0419 USDC |
| 2023-10-21 |
0.0414 USDC |
619,346.6723 |
0.0408 USDC |
0.0405 USDC |
0.0424 USDC |
0.0418 USDC |
| 2023-10-20 |
0.0410 USDC |
938,634.4604 |
0.0394 USDC |
0.0393 USDC |
0.0417 USDC |
0.0407 USDC |
| 2023-10-19 |
0.0395 USDC |
76,984.6501 |
0.0390 USDC |
0.0385 USDC |
0.0400 USDC |
0.0395 USDC |
| 2023-10-18 |
0.0399 USDC |
78,401.0313 |
0.0404 USDC |
0.0390 USDC |
0.0409 USDC |
0.0391 USDC |
| 2023-10-17 |
0.0409 USDC |
73,597.8476 |
0.0423 USDC |
0.0402 USDC |
0.0428 USDC |
0.0408 USDC |
| 2023-10-16 |
0.0425 USDC |
114,100.7517 |
0.0426 USDC |
0.0417 USDC |
0.0439 USDC |
0.0423 USDC |
| 2023-10-15 |
0.0426 USDC |
1,678.4100 |
0.0424 USDC |
0.0421 USDC |
0.0428 USDC |
0.0426 USDC |
| 2023-10-14 |
0.0426 USDC |
7,512.3837 |
0.0425 USDC |
0.0421 USDC |
0.0427 USDC |
0.0423 USDC |
| 2023-10-13 |
0.0421 USDC |
17,453.4969 |
0.0413 USDC |
0.0411 USDC |
0.0427 USDC |
0.0422 USDC |
| 2023-10-12 |
0.0414 USDC |
26,373.2444 |
0.0418 USDC |
0.0409 USDC |
0.0418 USDC |
0.0411 USDC |
| 2023-10-11 |
0.0421 USDC |
44,360.5908 |
0.0429 USDC |
0.0416 USDC |
0.0429 USDC |
0.0419 USDC |
| 2023-10-10 |
0.0430 USDC |
20,143.7371 |
0.0438 USDC |
0.0426 USDC |
0.0440 USDC |
0.0427 USDC |
| 2023-10-09 |
0.0439 USDC |
204,000.3755 |
0.0460 USDC |
0.0424 USDC |
0.0463 USDC |
0.0437 USDC |
| 2023-10-08 |
0.0461 USDC |
12,172.0786 |
0.0463 USDC |
0.0452 USDC |
0.0464 USDC |
0.0461 USDC |
| 2023-10-07 |
0.0461 USDC |
11,524.4676 |
0.0463 USDC |
0.0459 USDC |
0.0467 USDC |
0.0464 USDC |
| 2023-10-06 |
0.0456 USDC |
22,211.4139 |
0.0456 USDC |
0.0451 USDC |
0.0462 USDC |
0.0456 USDC |
| 2023-10-05 |
0.0454 USDC |
100,038.9285 |
0.0454 USDC |
0.0446 USDC |
0.0462 USDC |
0.0451 USDC |
| 2023-10-04 |
0.0456 USDC |
108,940.5128 |
0.0466 USDC |
0.0449 USDC |
0.0468 USDC |
0.0456 USDC |
| 2023-10-03 |
0.0472 USDC |
68,755.1120 |
0.0483 USDC |
0.0467 USDC |
0.0483 USDC |
0.0467 USDC |
| 2023-10-02 |
0.0492 USDC |
365,525.7077 |
0.0504 USDC |
0.0468 USDC |
0.0507 USDC |
0.0482 USDC |
| 2023-10-01 |
0.0498 USDC |
66,501.4276 |
0.0490 USDC |
0.0490 USDC |
0.0509 USDC |
0.0509 USDC |