Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.0596 USDT |
8,652,283.8030 |
0.0601 USDT |
0.0583 USDT |
0.0604 USDT |
0.0595 USDT |
| 2024-10-12 |
0.0598 USDT |
16,741,950.4601 |
0.0592 USDT |
0.0587 USDT |
0.0607 USDT |
0.0601 USDT |
| 2024-10-11 |
0.0583 USDT |
18,304,440.2982 |
0.0576 USDT |
0.0571 USDT |
0.0597 USDT |
0.0593 USDT |
| 2024-10-10 |
0.0573 USDT |
14,436,204.2081 |
0.0574 USDT |
0.0562 USDT |
0.0586 USDT |
0.0577 USDT |
| 2024-10-09 |
0.0590 USDT |
16,350,577.2989 |
0.0598 USDT |
0.0567 USDT |
0.0607 USDT |
0.0574 USDT |
| 2024-10-08 |
0.0604 USDT |
32,319,783.9838 |
0.0596 USDT |
0.0591 USDT |
0.0617 USDT |
0.0598 USDT |
| 2024-10-07 |
0.0614 USDT |
33,819,778.0599 |
0.0617 USDT |
0.0594 USDT |
0.0630 USDT |
0.0595 USDT |
| 2024-10-06 |
0.0609 USDT |
25,786,297.9529 |
0.0608 USDT |
0.0597 USDT |
0.0622 USDT |
0.0617 USDT |
| 2024-10-05 |
0.0612 USDT |
7,030,396.0888 |
0.0614 USDT |
0.0599 USDT |
0.0624 USDT |
0.0607 USDT |
| 2024-10-04 |
0.0600 USDT |
30,489,613.9510 |
0.0595 USDT |
0.0589 USDT |
0.0616 USDT |
0.0612 USDT |
| 2024-10-03 |
0.0598 USDT |
16,685,343.8127 |
0.0604 USDT |
0.0577 USDT |
0.0625 USDT |
0.0595 USDT |
| 2024-10-02 |
0.0628 USDT |
37,099,314.0483 |
0.0623 USDT |
0.0597 USDT |
0.0659 USDT |
0.0605 USDT |
| 2024-10-01 |
0.0647 USDT |
26,891,132.8363 |
0.0674 USDT |
0.0611 USDT |
0.0692 USDT |
0.0623 USDT |
| 2024-09-30 |
0.0680 USDT |
20,453,414.2673 |
0.0709 USDT |
0.0662 USDT |
0.0712 USDT |
0.0674 USDT |
| 2024-09-29 |
0.0705 USDT |
8,600,514.7082 |
0.0707 USDT |
0.0687 USDT |
0.0726 USDT |
0.0709 USDT |
| 2024-09-28 |
0.0714 USDT |
9,280,651.7626 |
0.0726 USDT |
0.0696 USDT |
0.0735 USDT |
0.0706 USDT |
| 2024-09-27 |
0.0719 USDT |
24,145,643.0924 |
0.0716 USDT |
0.0703 USDT |
0.0729 USDT |
0.0726 USDT |
| 2024-09-26 |
0.0687 USDT |
32,055,931.9334 |
0.0670 USDT |
0.0661 USDT |
0.0716 USDT |
0.0716 USDT |
| 2024-09-25 |
0.0694 USDT |
36,088,930.3136 |
0.0690 USDT |
0.0663 USDT |
0.0711 USDT |
0.0670 USDT |
| 2024-09-24 |
0.0676 USDT |
48,087,120.5008 |
0.0668 USDT |
0.0653 USDT |
0.0698 USDT |
0.0689 USDT |
| 2024-09-23 |
0.0663 USDT |
27,380,775.4867 |
0.0660 USDT |
0.0645 USDT |
0.0677 USDT |
0.0668 USDT |
| 2024-09-22 |
0.0664 USDT |
24,964,706.9470 |
0.0696 USDT |
0.0636 USDT |
0.0703 USDT |
0.0660 USDT |
| 2024-09-21 |
0.0675 USDT |
19,082,691.9524 |
0.0664 USDT |
0.0660 USDT |
0.0698 USDT |
0.0697 USDT |
| 2024-09-20 |
0.0653 USDT |
30,629,230.0294 |
0.0644 USDT |
0.0632 USDT |
0.0670 USDT |
0.0663 USDT |
| 2024-09-19 |
0.0642 USDT |
31,459,741.8989 |
0.0635 USDT |
0.0628 USDT |
0.0657 USDT |
0.0644 USDT |
| 2024-09-18 |
0.0610 USDT |
39,863,876.3165 |
0.0627 USDT |
0.0581 USDT |
0.0637 USDT |
0.0635 USDT |
| 2024-09-17 |
0.0616 USDT |
58,295,303.2947 |
0.0586 USDT |
0.0577 USDT |
0.0635 USDT |
0.0627 USDT |
| 2024-09-16 |
0.0584 USDT |
22,653,126.2453 |
0.0586 USDT |
0.0574 USDT |
0.0595 USDT |
0.0587 USDT |
| 2024-09-15 |
0.0608 USDT |
23,120,971.3183 |
0.0612 USDT |
0.0581 USDT |
0.0623 USDT |
0.0587 USDT |
| 2024-09-14 |
0.0603 USDT |
21,034,227.7995 |
0.0600 USDT |
0.0591 USDT |
0.0615 USDT |
0.0611 USDT |
| 2024-09-13 |
0.0589 USDT |
20,964,299.5350 |
0.0593 USDT |
0.0575 USDT |
0.0605 USDT |
0.0600 USDT |
| 2024-09-12 |
0.0578 USDT |
20,323,101.7597 |
0.0569 USDT |
0.0565 USDT |
0.0592 USDT |
0.0591 USDT |
| 2024-09-11 |
0.0555 USDT |
22,387,851.3404 |
0.0566 USDT |
0.0538 USDT |
0.0573 USDT |
0.0570 USDT |
| 2024-09-10 |
0.0555 USDT |
25,142,115.6880 |
0.0547 USDT |
0.0539 USDT |
0.0576 USDT |
0.0566 USDT |
| 2024-09-09 |
0.0535 USDT |
35,737,926.7863 |
0.0526 USDT |
0.0522 USDT |
0.0556 USDT |
0.0547 USDT |
| 2024-09-08 |
0.0525 USDT |
20,535,030.2916 |
0.0518 USDT |
0.0508 USDT |
0.0533 USDT |
0.0526 USDT |
| 2024-09-07 |
0.0517 USDT |
11,691,991.2001 |
0.0512 USDT |
0.0508 USDT |
0.0528 USDT |
0.0518 USDT |
| 2024-09-06 |
0.0524 USDT |
41,539,255.4315 |
0.0527 USDT |
0.0494 USDT |
0.0542 USDT |
0.0512 USDT |
| 2024-09-05 |
0.0544 USDT |
59,483,018.0770 |
0.0572 USDT |
0.0522 USDT |
0.0576 USDT |
0.0528 USDT |
| 2024-09-04 |
0.0577 USDT |
62,931,794.7586 |
0.0575 USDT |
0.0545 USDT |
0.0601 USDT |
0.0572 USDT |
| 2024-09-03 |
0.0610 USDT |
25,616,935.1188 |
0.0616 USDT |
0.0574 USDT |
0.0633 USDT |
0.0574 USDT |
| 2024-09-02 |
0.0601 USDT |
17,560,092.1463 |
0.0590 USDT |
0.0585 USDT |
0.0617 USDT |
0.0616 USDT |
| 2024-09-01 |
0.0606 USDT |
19,771,703.3153 |
0.0623 USDT |
0.0587 USDT |
0.0623 USDT |
0.0591 USDT |
| 2024-08-31 |
0.0628 USDT |
12,735,067.1097 |
0.0639 USDT |
0.0618 USDT |
0.0643 USDT |
0.0623 USDT |
| 2024-08-30 |
0.0629 USDT |
58,159,882.8910 |
0.0640 USDT |
0.0609 USDT |
0.0649 USDT |
0.0639 USDT |
| 2024-08-29 |
0.0656 USDT |
52,379,892.9201 |
0.0657 USDT |
0.0633 USDT |
0.0678 USDT |
0.0640 USDT |
| 2024-08-28 |
0.0671 USDT |
187,174,531.3445 |
0.0705 USDT |
0.0637 USDT |
0.0705 USDT |
0.0657 USDT |
| 2024-08-27 |
0.0739 USDT |
109,782,322.5638 |
0.0713 USDT |
0.0697 USDT |
0.0760 USDT |
0.0705 USDT |
| 2024-08-26 |
0.0745 USDT |
50,368,712.7808 |
0.0760 USDT |
0.0711 USDT |
0.0769 USDT |
0.0713 USDT |
| 2024-08-25 |
0.0775 USDT |
90,045,953.6822 |
0.0792 USDT |
0.0736 USDT |
0.0804 USDT |
0.0760 USDT |