Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.0941 USDT |
20,156,758.7474 |
0.0976 USDT |
0.0885 USDT |
0.1005 USDT |
0.0926 USDT |
| 2023-02-20 |
0.0996 USDT |
21,794,102.8081 |
0.1025 USDT |
0.0944 USDT |
0.1052 USDT |
0.0976 USDT |
| 2023-02-19 |
0.1078 USDT |
26,895,445.7925 |
0.1045 USDT |
0.1001 USDT |
0.1152 USDT |
0.1025 USDT |
| 2023-02-18 |
0.1050 USDT |
22,621,542.8558 |
0.1052 USDT |
0.1016 USDT |
0.1109 USDT |
0.1046 USDT |
| 2023-02-17 |
0.1069 USDT |
79,941,669.3091 |
0.0900 USDT |
0.0870 USDT |
0.1167 USDT |
0.1052 USDT |
| 2023-02-16 |
0.0969 USDT |
51,171,928.7160 |
0.0966 USDT |
0.0886 USDT |
0.1062 USDT |
0.0901 USDT |
| 2023-02-15 |
0.0927 USDT |
92,183,083.4032 |
0.0792 USDT |
0.0785 USDT |
0.1029 USDT |
0.0967 USDT |
| 2023-02-14 |
0.0793 USDT |
35,506,537.0649 |
0.0765 USDT |
0.0740 USDT |
0.0847 USDT |
0.0791 USDT |
| 2023-02-13 |
0.0777 USDT |
29,095,856.6620 |
0.0749 USDT |
0.0723 USDT |
0.0899 USDT |
0.0765 USDT |
| 2023-02-12 |
0.0800 USDT |
16,545,100.0548 |
0.0799 USDT |
0.0739 USDT |
0.0852 USDT |
0.0749 USDT |
| 2023-02-11 |
0.0776 USDT |
10,594,363.5909 |
0.0758 USDT |
0.0722 USDT |
0.0824 USDT |
0.0798 USDT |
| 2023-02-10 |
0.0736 USDT |
25,039,640.0868 |
0.0775 USDT |
0.0706 USDT |
0.0783 USDT |
0.0757 USDT |
| 2023-02-09 |
0.0860 USDT |
195,276,160.2018 |
0.0694 USDT |
0.0693 USDT |
0.1145 USDT |
0.0775 USDT |
| 2023-02-08 |
0.0643 USDT |
23,845,270.2186 |
0.0648 USDT |
0.0597 USDT |
0.0694 USDT |
0.0693 USDT |
| 2023-02-07 |
0.0625 USDT |
24,235,248.8034 |
0.0551 USDT |
0.0549 USDT |
0.0666 USDT |
0.0648 USDT |
| 2023-02-06 |
0.0554 USDT |
8,075,619.3870 |
0.0539 USDT |
0.0522 USDT |
0.0586 USDT |
0.0551 USDT |
| 2023-02-05 |
0.0550 USDT |
7,126,025.0696 |
0.0564 USDT |
0.0530 USDT |
0.0569 USDT |
0.0539 USDT |
| 2023-02-04 |
0.0574 USDT |
5,060,543.3982 |
0.0596 USDT |
0.0563 USDT |
0.0603 USDT |
0.0565 USDT |
| 2023-02-03 |
0.0584 USDT |
6,820,092.7612 |
0.0584 USDT |
0.0564 USDT |
0.0604 USDT |
0.0596 USDT |
| 2023-02-02 |
0.0606 USDT |
8,702,226.6161 |
0.0598 USDT |
0.0579 USDT |
0.0632 USDT |
0.0584 USDT |
| 2023-02-01 |
0.0599 USDT |
15,999,507.6159 |
0.0588 USDT |
0.0557 USDT |
0.0640 USDT |
0.0598 USDT |
| 2023-01-31 |
0.0579 USDT |
13,791,601.6403 |
0.0536 USDT |
0.0529 USDT |
0.0629 USDT |
0.0587 USDT |
| 2023-01-30 |
0.0554 USDT |
8,766,354.4543 |
0.0575 USDT |
0.0527 USDT |
0.0581 USDT |
0.0535 USDT |
| 2023-01-29 |
0.0569 USDT |
6,263,468.4576 |
0.0543 USDT |
0.0538 USDT |
0.0600 USDT |
0.0575 USDT |
| 2023-01-28 |
0.0548 USDT |
7,800,958.3438 |
0.0550 USDT |
0.0535 USDT |
0.0578 USDT |
0.0543 USDT |
| 2023-01-27 |
0.0556 USDT |
22,963,667.1810 |
0.0502 USDT |
0.0489 USDT |
0.0629 USDT |
0.0549 USDT |
| 2023-01-26 |
0.0498 USDT |
4,652,061.0100 |
0.0491 USDT |
0.0479 USDT |
0.0521 USDT |
0.0503 USDT |
| 2023-01-25 |
0.0480 USDT |
6,031,465.3844 |
0.0479 USDT |
0.0466 USDT |
0.0496 USDT |
0.0492 USDT |
| 2023-01-24 |
0.0496 USDT |
3,543,375.6594 |
0.0510 USDT |
0.0473 USDT |
0.0520 USDT |
0.0479 USDT |
| 2023-01-23 |
0.0519 USDT |
6,447,281.2387 |
0.0507 USDT |
0.0495 USDT |
0.0545 USDT |
0.0510 USDT |
| 2023-01-22 |
0.0523 USDT |
19,619,343.4975 |
0.0469 USDT |
0.0469 USDT |
0.0595 USDT |
0.0508 USDT |
| 2023-01-21 |
0.0472 USDT |
13,239,753.2354 |
0.0440 USDT |
0.0438 USDT |
0.0497 USDT |
0.0470 USDT |
| 2023-01-20 |
0.0427 USDT |
2,716,138.5479 |
0.0420 USDT |
0.0413 USDT |
0.0443 USDT |
0.0440 USDT |
| 2023-01-19 |
0.0417 USDT |
2,506,130.3495 |
0.0415 USDT |
0.0405 USDT |
0.0426 USDT |
0.0420 USDT |
| 2023-01-18 |
0.0430 USDT |
4,226,089.9396 |
0.0428 USDT |
0.0408 USDT |
0.0450 USDT |
0.0414 USDT |
| 2023-01-17 |
0.0431 USDT |
5,333,948.6969 |
0.0443 USDT |
0.0418 USDT |
0.0446 USDT |
0.0427 USDT |
| 2023-01-16 |
0.0446 USDT |
4,527,037.4770 |
0.0444 USDT |
0.0430 USDT |
0.0460 USDT |
0.0443 USDT |
| 2023-01-15 |
0.0444 USDT |
3,632,435.9104 |
0.0451 USDT |
0.0430 USDT |
0.0457 USDT |
0.0445 USDT |
| 2023-01-14 |
0.0442 USDT |
10,227,190.0386 |
0.0426 USDT |
0.0419 USDT |
0.0469 USDT |
0.0450 USDT |
| 2023-01-13 |
0.0421 USDT |
2,465,593.3085 |
0.0420 USDT |
0.0413 USDT |
0.0433 USDT |
0.0426 USDT |
| 2023-01-12 |
0.0414 USDT |
3,474,114.3244 |
0.0419 USDT |
0.0403 USDT |
0.0423 USDT |
0.0419 USDT |
| 2023-01-11 |
0.0414 USDT |
1,489,256.5513 |
0.0416 USDT |
0.0406 USDT |
0.0424 USDT |
0.0418 USDT |
| 2023-01-10 |
0.0416 USDT |
2,550,965.2725 |
0.0412 USDT |
0.0408 USDT |
0.0426 USDT |
0.0416 USDT |
| 2023-01-09 |
0.0420 USDT |
4,605,546.3945 |
0.0407 USDT |
0.0405 USDT |
0.0434 USDT |
0.0412 USDT |
| 2023-01-08 |
0.0402 USDT |
1,125,403.4428 |
0.0406 USDT |
0.0395 USDT |
0.0411 USDT |
0.0407 USDT |
| 2023-01-07 |
0.0403 USDT |
972,907.8977 |
0.0402 USDT |
0.0396 USDT |
0.0412 USDT |
0.0406 USDT |
| 2023-01-06 |
0.0397 USDT |
1,881,239.2845 |
0.0389 USDT |
0.0387 USDT |
0.0409 USDT |
0.0402 USDT |
| 2023-01-05 |
0.0391 USDT |
996,359.4515 |
0.0394 USDT |
0.0386 USDT |
0.0399 USDT |
0.0388 USDT |
| 2023-01-04 |
0.0398 USDT |
1,225,676.6800 |
0.0390 USDT |
0.0389 USDT |
0.0405 USDT |
0.0395 USDT |
| 2023-01-03 |
0.0390 USDT |
1,079,060.9833 |
0.0393 USDT |
0.0388 USDT |
0.0396 USDT |
0.0389 USDT |