Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.0668 USDT |
10,659,344.6544 |
0.0678 USDT |
0.0650 USDT |
0.0691 USDT |
0.0672 USDT |
| 2023-04-11 |
0.0683 USDT |
12,685,231.8889 |
0.0663 USDT |
0.0660 USDT |
0.0705 USDT |
0.0678 USDT |
| 2023-04-10 |
0.0658 USDT |
15,114,077.4047 |
0.0629 USDT |
0.0622 USDT |
0.0680 USDT |
0.0663 USDT |
| 2023-04-09 |
0.0625 USDT |
4,234,146.4737 |
0.0623 USDT |
0.0605 USDT |
0.0655 USDT |
0.0629 USDT |
| 2023-04-08 |
0.0618 USDT |
4,291,626.7994 |
0.0610 USDT |
0.0600 USDT |
0.0629 USDT |
0.0623 USDT |
| 2023-04-07 |
0.0618 USDT |
4,055,733.7060 |
0.0639 USDT |
0.0605 USDT |
0.0646 USDT |
0.0609 USDT |
| 2023-04-06 |
0.0644 USDT |
4,901,744.0874 |
0.0655 USDT |
0.0631 USDT |
0.0655 USDT |
0.0639 USDT |
| 2023-04-05 |
0.0651 USDT |
6,011,735.9771 |
0.0647 USDT |
0.0629 USDT |
0.0669 USDT |
0.0655 USDT |
| 2023-04-04 |
0.0634 USDT |
5,754,661.7412 |
0.0621 USDT |
0.0614 USDT |
0.0669 USDT |
0.0647 USDT |
| 2023-04-03 |
0.0615 USDT |
9,381,986.3024 |
0.0612 USDT |
0.0592 USDT |
0.0635 USDT |
0.0621 USDT |
| 2023-04-02 |
0.0631 USDT |
5,307,038.5968 |
0.0645 USDT |
0.0603 USDT |
0.0656 USDT |
0.0612 USDT |
| 2023-04-01 |
0.0639 USDT |
4,293,659.2456 |
0.0631 USDT |
0.0627 USDT |
0.0648 USDT |
0.0646 USDT |
| 2023-03-31 |
0.0626 USDT |
3,591,033.6566 |
0.0632 USDT |
0.0614 USDT |
0.0637 USDT |
0.0630 USDT |
| 2023-03-30 |
0.0638 USDT |
6,394,427.2802 |
0.0646 USDT |
0.0616 USDT |
0.0661 USDT |
0.0632 USDT |
| 2023-03-29 |
0.0635 USDT |
8,848,686.2682 |
0.0614 USDT |
0.0612 USDT |
0.0654 USDT |
0.0645 USDT |
| 2023-03-28 |
0.0592 USDT |
6,744,626.2989 |
0.0605 USDT |
0.0579 USDT |
0.0618 USDT |
0.0613 USDT |
| 2023-03-27 |
0.0601 USDT |
7,347,971.5975 |
0.0621 USDT |
0.0577 USDT |
0.0621 USDT |
0.0604 USDT |
| 2023-03-26 |
0.0615 USDT |
2,462,625.6610 |
0.0609 USDT |
0.0605 USDT |
0.0624 USDT |
0.0621 USDT |
| 2023-03-25 |
0.0618 USDT |
3,927,763.8817 |
0.0623 USDT |
0.0596 USDT |
0.0630 USDT |
0.0608 USDT |
| 2023-03-24 |
0.0633 USDT |
7,531,106.5710 |
0.0653 USDT |
0.0602 USDT |
0.0665 USDT |
0.0622 USDT |
| 2023-03-23 |
0.0638 USDT |
7,962,707.7039 |
0.0639 USDT |
0.0623 USDT |
0.0657 USDT |
0.0653 USDT |
| 2023-03-22 |
0.0670 USDT |
12,253,318.2283 |
0.0690 USDT |
0.0625 USDT |
0.0708 USDT |
0.0639 USDT |
| 2023-03-21 |
0.0672 USDT |
10,385,281.8607 |
0.0656 USDT |
0.0637 USDT |
0.0712 USDT |
0.0689 USDT |
| 2023-03-20 |
0.0683 USDT |
8,901,096.4779 |
0.0701 USDT |
0.0649 USDT |
0.0723 USDT |
0.0656 USDT |
| 2023-03-19 |
0.0712 USDT |
11,390,004.4418 |
0.0707 USDT |
0.0691 USDT |
0.0746 USDT |
0.0700 USDT |
| 2023-03-18 |
0.0713 USDT |
26,292,382.1575 |
0.0692 USDT |
0.0670 USDT |
0.0756 USDT |
0.0707 USDT |
| 2023-03-17 |
0.0662 USDT |
10,706,365.7848 |
0.0648 USDT |
0.0634 USDT |
0.0693 USDT |
0.0693 USDT |
| 2023-03-16 |
0.0634 USDT |
8,586,378.4948 |
0.0615 USDT |
0.0605 USDT |
0.0655 USDT |
0.0650 USDT |
| 2023-03-15 |
0.0648 USDT |
17,328,736.8270 |
0.0675 USDT |
0.0593 USDT |
0.0696 USDT |
0.0616 USDT |
| 2023-03-14 |
0.0664 USDT |
19,696,612.2249 |
0.0656 USDT |
0.0628 USDT |
0.0700 USDT |
0.0675 USDT |
| 2023-03-13 |
0.0621 USDT |
20,739,121.5047 |
0.0607 USDT |
0.0586 USDT |
0.0664 USDT |
0.0655 USDT |
| 2023-03-12 |
0.0563 USDT |
12,405,262.6583 |
0.0548 USDT |
0.0535 USDT |
0.0608 USDT |
0.0607 USDT |
| 2023-03-11 |
0.0550 USDT |
26,011,460.7794 |
0.0577 USDT |
0.0516 USDT |
0.0598 USDT |
0.0548 USDT |
| 2023-03-10 |
0.0557 USDT |
18,821,216.6324 |
0.0571 USDT |
0.0528 USDT |
0.0580 USDT |
0.0576 USDT |
| 2023-03-09 |
0.0597 USDT |
15,169,489.3728 |
0.0605 USDT |
0.0550 USDT |
0.0639 USDT |
0.0570 USDT |
| 2023-03-08 |
0.0645 USDT |
13,803,034.0905 |
0.0657 USDT |
0.0600 USDT |
0.0683 USDT |
0.0604 USDT |
| 2023-03-07 |
0.0666 USDT |
19,345,266.3754 |
0.0681 USDT |
0.0621 USDT |
0.0707 USDT |
0.0656 USDT |
| 2023-03-06 |
0.0659 USDT |
8,878,169.3973 |
0.0667 USDT |
0.0637 USDT |
0.0682 USDT |
0.0681 USDT |
| 2023-03-05 |
0.0679 USDT |
6,089,130.3835 |
0.0670 USDT |
0.0662 USDT |
0.0694 USDT |
0.0668 USDT |
| 2023-03-04 |
0.0674 USDT |
6,090,920.6641 |
0.0698 USDT |
0.0640 USDT |
0.0705 USDT |
0.0669 USDT |
| 2023-03-03 |
0.0698 USDT |
8,408,861.9680 |
0.0768 USDT |
0.0661 USDT |
0.0769 USDT |
0.0698 USDT |
| 2023-03-02 |
0.0763 USDT |
8,134,712.3550 |
0.0814 USDT |
0.0736 USDT |
0.0818 USDT |
0.0767 USDT |
| 2023-03-01 |
0.0785 USDT |
8,467,048.9260 |
0.0753 USDT |
0.0741 USDT |
0.0820 USDT |
0.0814 USDT |
| 2023-02-28 |
0.0790 USDT |
9,032,363.9376 |
0.0803 USDT |
0.0748 USDT |
0.0825 USDT |
0.0751 USDT |
| 2023-02-27 |
0.0796 USDT |
6,876,210.4968 |
0.0820 USDT |
0.0776 USDT |
0.0820 USDT |
0.0801 USDT |
| 2023-02-26 |
0.0800 USDT |
10,117,218.3425 |
0.0781 USDT |
0.0771 USDT |
0.0831 USDT |
0.0820 USDT |
| 2023-02-25 |
0.0771 USDT |
9,800,230.8312 |
0.0803 USDT |
0.0727 USDT |
0.0814 USDT |
0.0780 USDT |
| 2023-02-24 |
0.0835 USDT |
11,772,504.2396 |
0.0898 USDT |
0.0782 USDT |
0.0899 USDT |
0.0802 USDT |
| 2023-02-23 |
0.0888 USDT |
9,428,798.3751 |
0.0898 USDT |
0.0853 USDT |
0.0921 USDT |
0.0898 USDT |
| 2023-02-22 |
0.0895 USDT |
18,551,562.7738 |
0.0925 USDT |
0.0837 USDT |
0.0955 USDT |
0.0898 USDT |