Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.0497 USDT |
1,514,333.6752 |
0.0493 USDT |
0.0491 USDT |
0.0504 USDT |
0.0492 USDT |
| 2023-05-31 |
0.0491 USDT |
1,478,448.4819 |
0.0503 USDT |
0.0479 USDT |
0.0506 USDT |
0.0493 USDT |
| 2023-05-30 |
0.0502 USDT |
1,609,731.3155 |
0.0503 USDT |
0.0496 USDT |
0.0507 USDT |
0.0502 USDT |
| 2023-05-29 |
0.0511 USDT |
3,400,725.1922 |
0.0514 USDT |
0.0497 USDT |
0.0528 USDT |
0.0504 USDT |
| 2023-05-28 |
0.0505 USDT |
878,365.3261 |
0.0497 USDT |
0.0496 USDT |
0.0520 USDT |
0.0514 USDT |
| 2023-05-27 |
0.0495 USDT |
468,118.2154 |
0.0497 USDT |
0.0491 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-05-26 |
0.0502 USDT |
3,601,681.5593 |
0.0500 USDT |
0.0495 USDT |
0.0521 USDT |
0.0498 USDT |
| 2023-05-25 |
0.0505 USDT |
2,881,221.6919 |
0.0507 USDT |
0.0495 USDT |
0.0510 USDT |
0.0500 USDT |
| 2023-05-24 |
0.0507 USDT |
652,081.6493 |
0.0529 USDT |
0.0500 USDT |
0.0529 USDT |
0.0507 USDT |
| 2023-05-23 |
0.0531 USDT |
550,422.8786 |
0.0521 USDT |
0.0518 USDT |
0.0537 USDT |
0.0530 USDT |
| 2023-05-22 |
0.0516 USDT |
836,766.7043 |
0.0517 USDT |
0.0508 USDT |
0.0524 USDT |
0.0521 USDT |
| 2023-05-21 |
0.0527 USDT |
2,258,432.2587 |
0.0537 USDT |
0.0513 USDT |
0.0540 USDT |
0.0517 USDT |
| 2023-05-20 |
0.0538 USDT |
470,729.4284 |
0.0541 USDT |
0.0535 USDT |
0.0542 USDT |
0.0537 USDT |
| 2023-05-19 |
0.0542 USDT |
1,556,174.1363 |
0.0535 USDT |
0.0532 USDT |
0.0549 USDT |
0.0542 USDT |
| 2023-05-18 |
0.0535 USDT |
1,857,487.8242 |
0.0544 USDT |
0.0521 USDT |
0.0544 USDT |
0.0536 USDT |
| 2023-05-17 |
0.0531 USDT |
2,397,192.2258 |
0.0526 USDT |
0.0519 USDT |
0.0546 USDT |
0.0544 USDT |
| 2023-05-16 |
0.0524 USDT |
1,173,909.5603 |
0.0520 USDT |
0.0515 USDT |
0.0530 USDT |
0.0528 USDT |
| 2023-05-15 |
0.0521 USDT |
1,683,148.2640 |
0.0516 USDT |
0.0508 USDT |
0.0528 USDT |
0.0520 USDT |
| 2023-05-14 |
0.0509 USDT |
2,381,902.8562 |
0.0512 USDT |
0.0501 USDT |
0.0519 USDT |
0.0515 USDT |
| 2023-05-13 |
0.0512 USDT |
2,531,273.3295 |
0.0522 USDT |
0.0506 USDT |
0.0522 USDT |
0.0512 USDT |
| 2023-05-12 |
0.0500 USDT |
4,460,242.1872 |
0.0503 USDT |
0.0488 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-05-11 |
0.0514 USDT |
3,453,020.6239 |
0.0530 USDT |
0.0494 USDT |
0.0530 USDT |
0.0503 USDT |
| 2023-05-10 |
0.0520 USDT |
4,118,961.6261 |
0.0512 USDT |
0.0504 USDT |
0.0538 USDT |
0.0530 USDT |
| 2023-05-09 |
0.0508 USDT |
4,747,485.4296 |
0.0513 USDT |
0.0497 USDT |
0.0517 USDT |
0.0511 USDT |
| 2023-05-08 |
0.0532 USDT |
10,755,204.6703 |
0.0562 USDT |
0.0493 USDT |
0.0567 USDT |
0.0513 USDT |
| 2023-05-07 |
0.0566 USDT |
4,801,948.0957 |
0.0562 USDT |
0.0559 USDT |
0.0577 USDT |
0.0563 USDT |
| 2023-05-06 |
0.0576 USDT |
6,682,934.7542 |
0.0625 USDT |
0.0553 USDT |
0.0629 USDT |
0.0563 USDT |
| 2023-05-05 |
0.0620 USDT |
2,088,036.5803 |
0.0614 USDT |
0.0609 USDT |
0.0631 USDT |
0.0625 USDT |
| 2023-05-04 |
0.0623 USDT |
2,053,102.0377 |
0.0633 USDT |
0.0608 USDT |
0.0637 USDT |
0.0614 USDT |
| 2023-05-03 |
0.0618 USDT |
2,909,709.3013 |
0.0626 USDT |
0.0600 USDT |
0.0636 USDT |
0.0632 USDT |
| 2023-05-02 |
0.0611 USDT |
2,989,459.4658 |
0.0613 USDT |
0.0603 USDT |
0.0630 USDT |
0.0627 USDT |
| 2023-05-01 |
0.0620 USDT |
2,858,129.7683 |
0.0639 USDT |
0.0602 USDT |
0.0643 USDT |
0.0613 USDT |
| 2023-04-30 |
0.0646 USDT |
1,808,868.2293 |
0.0652 USDT |
0.0636 USDT |
0.0660 USDT |
0.0636 USDT |
| 2023-04-29 |
0.0652 USDT |
3,094,600.9534 |
0.0640 USDT |
0.0636 USDT |
0.0663 USDT |
0.0652 USDT |
| 2023-04-28 |
0.0637 USDT |
3,536,726.0972 |
0.0639 USDT |
0.0624 USDT |
0.0648 USDT |
0.0640 USDT |
| 2023-04-27 |
0.0631 USDT |
5,130,364.6214 |
0.0615 USDT |
0.0603 USDT |
0.0652 USDT |
0.0638 USDT |
| 2023-04-26 |
0.0619 USDT |
9,018,616.6714 |
0.0620 USDT |
0.0583 USDT |
0.0647 USDT |
0.0616 USDT |
| 2023-04-25 |
0.0597 USDT |
2,972,238.0604 |
0.0600 USDT |
0.0583 USDT |
0.0621 USDT |
0.0619 USDT |
| 2023-04-24 |
0.0598 USDT |
3,925,288.0280 |
0.0601 USDT |
0.0583 USDT |
0.0610 USDT |
0.0601 USDT |
| 2023-04-23 |
0.0603 USDT |
2,367,886.2547 |
0.0613 USDT |
0.0587 USDT |
0.0614 USDT |
0.0600 USDT |
| 2023-04-22 |
0.0596 USDT |
2,825,721.2601 |
0.0598 USDT |
0.0589 USDT |
0.0613 USDT |
0.0613 USDT |
| 2023-04-21 |
0.0607 USDT |
8,031,439.9443 |
0.0626 USDT |
0.0581 USDT |
0.0634 USDT |
0.0598 USDT |
| 2023-04-20 |
0.0644 USDT |
7,319,825.3127 |
0.0651 USDT |
0.0618 USDT |
0.0663 USDT |
0.0625 USDT |
| 2023-04-19 |
0.0667 USDT |
13,384,349.6536 |
0.0733 USDT |
0.0620 USDT |
0.0734 USDT |
0.0651 USDT |
| 2023-04-18 |
0.0729 USDT |
4,619,580.7933 |
0.0724 USDT |
0.0710 USDT |
0.0740 USDT |
0.0732 USDT |
| 2023-04-17 |
0.0718 USDT |
7,845,113.5113 |
0.0738 USDT |
0.0700 USDT |
0.0740 USDT |
0.0721 USDT |
| 2023-04-16 |
0.0731 USDT |
8,152,082.9550 |
0.0741 USDT |
0.0713 USDT |
0.0746 USDT |
0.0737 USDT |
| 2023-04-15 |
0.0735 USDT |
10,182,090.9145 |
0.0730 USDT |
0.0711 USDT |
0.0749 USDT |
0.0742 USDT |
| 2023-04-14 |
0.0719 USDT |
14,967,785.7229 |
0.0699 USDT |
0.0697 USDT |
0.0740 USDT |
0.0730 USDT |
| 2023-04-13 |
0.0687 USDT |
9,588,449.4847 |
0.0672 USDT |
0.0658 USDT |
0.0708 USDT |
0.0699 USDT |