Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.0410 USDT |
14,239,772.8525 |
0.0396 USDT |
0.0390 USDT |
0.0431 USDT |
0.0398 USDT |
| 2022-09-23 |
0.0391 USDT |
15,933,610.5806 |
0.0404 USDT |
0.0376 USDT |
0.0409 USDT |
0.0396 USDT |
| 2022-09-22 |
0.0390 USDT |
32,789,987.1518 |
0.0348 USDT |
0.0347 USDT |
0.0419 USDT |
0.0403 USDT |
| 2022-09-21 |
0.0358 USDT |
10,636,926.8580 |
0.0359 USDT |
0.0341 USDT |
0.0371 USDT |
0.0348 USDT |
| 2022-09-20 |
0.0367 USDT |
14,624,780.5958 |
0.0354 USDT |
0.0348 USDT |
0.0387 USDT |
0.0359 USDT |
| 2022-09-19 |
0.0357 USDT |
4,313,732.1575 |
0.0361 USDT |
0.0345 USDT |
0.0367 USDT |
0.0355 USDT |
| 2022-09-18 |
0.0375 USDT |
6,499,288.6711 |
0.0377 USDT |
0.0349 USDT |
0.0394 USDT |
0.0362 USDT |
| 2022-09-17 |
0.0378 USDT |
2,708,262.2734 |
0.0369 USDT |
0.0369 USDT |
0.0383 USDT |
0.0378 USDT |
| 2022-09-16 |
0.0369 USDT |
7,700,179.8669 |
0.0366 USDT |
0.0359 USDT |
0.0379 USDT |
0.0370 USDT |
| 2022-09-15 |
0.0383 USDT |
13,206,265.1702 |
0.0390 USDT |
0.0359 USDT |
0.0407 USDT |
0.0367 USDT |
| 2022-09-14 |
0.0399 USDT |
18,693,447.7703 |
0.0411 USDT |
0.0377 USDT |
0.0422 USDT |
0.0390 USDT |
| 2022-09-13 |
0.0422 USDT |
73,329,962.4736 |
0.0407 USDT |
0.0380 USDT |
0.0453 USDT |
0.0412 USDT |
| 2022-09-12 |
0.0414 USDT |
68,150,042.0304 |
0.0376 USDT |
0.0366 USDT |
0.0458 USDT |
0.0407 USDT |
| 2022-09-11 |
0.0373 USDT |
10,506,365.0769 |
0.0381 USDT |
0.0360 USDT |
0.0389 USDT |
0.0375 USDT |
| 2022-09-10 |
0.0376 USDT |
8,248,437.2034 |
0.0377 USDT |
0.0370 USDT |
0.0383 USDT |
0.0381 USDT |
| 2022-09-09 |
0.0367 USDT |
15,026,079.9389 |
0.0353 USDT |
0.0353 USDT |
0.0382 USDT |
0.0376 USDT |
| 2022-09-08 |
0.0347 USDT |
4,777,878.2806 |
0.0352 USDT |
0.0337 USDT |
0.0355 USDT |
0.0354 USDT |
| 2022-09-07 |
0.0342 USDT |
7,665,449.4182 |
0.0355 USDT |
0.0330 USDT |
0.0358 USDT |
0.0352 USDT |
| 2022-09-06 |
0.0365 USDT |
7,420,920.3678 |
0.0366 USDT |
0.0350 USDT |
0.0376 USDT |
0.0356 USDT |
| 2022-09-05 |
0.0363 USDT |
3,211,384.4528 |
0.0364 USDT |
0.0358 USDT |
0.0367 USDT |
0.0365 USDT |
| 2022-09-04 |
0.0362 USDT |
2,050,412.2319 |
0.0359 USDT |
0.0355 USDT |
0.0370 USDT |
0.0366 USDT |
| 2022-09-03 |
0.0361 USDT |
1,832,823.0582 |
0.0361 USDT |
0.0356 USDT |
0.0365 USDT |
0.0358 USDT |
| 2022-09-02 |
0.0364 USDT |
5,478,953.5865 |
0.0367 USDT |
0.0357 USDT |
0.0371 USDT |
0.0361 USDT |
| 2022-09-01 |
0.0358 USDT |
5,208,549.2038 |
0.0359 USDT |
0.0353 USDT |
0.0368 USDT |
0.0367 USDT |
| 2022-08-31 |
0.0364 USDT |
6,540,478.2045 |
0.0361 USDT |
0.0356 USDT |
0.0372 USDT |
0.0358 USDT |
| 2022-08-30 |
0.0362 USDT |
5,592,043.1890 |
0.0371 USDT |
0.0351 USDT |
0.0375 USDT |
0.0361 USDT |
| 2022-08-29 |
0.0363 USDT |
5,653,678.0781 |
0.0350 USDT |
0.0349 USDT |
0.0378 USDT |
0.0372 USDT |
| 2022-08-28 |
0.0362 USDT |
6,228,661.5462 |
0.0368 USDT |
0.0349 USDT |
0.0370 USDT |
0.0351 USDT |
| 2022-08-27 |
0.0376 USDT |
5,167,167.0171 |
0.0379 USDT |
0.0365 USDT |
0.0384 USDT |
0.0368 USDT |
| 2022-08-26 |
0.0393 USDT |
9,575,835.0126 |
0.0403 USDT |
0.0369 USDT |
0.0410 USDT |
0.0380 USDT |
| 2022-08-25 |
0.0406 USDT |
5,663,745.7450 |
0.0403 USDT |
0.0400 USDT |
0.0412 USDT |
0.0403 USDT |
| 2022-08-24 |
0.0405 USDT |
6,195,562.2637 |
0.0405 USDT |
0.0397 USDT |
0.0413 USDT |
0.0403 USDT |
| 2022-08-23 |
0.0404 USDT |
5,693,870.3077 |
0.0408 USDT |
0.0396 USDT |
0.0410 USDT |
0.0406 USDT |
| 2022-08-22 |
0.0402 USDT |
7,263,601.8301 |
0.0409 USDT |
0.0397 USDT |
0.0409 USDT |
0.0408 USDT |
| 2022-08-21 |
0.0407 USDT |
6,431,376.9889 |
0.0404 USDT |
0.0400 USDT |
0.0416 USDT |
0.0408 USDT |
| 2022-08-20 |
0.0404 USDT |
6,211,208.5953 |
0.0399 USDT |
0.0397 USDT |
0.0415 USDT |
0.0403 USDT |
| 2022-08-19 |
0.0409 USDT |
19,806,268.7332 |
0.0427 USDT |
0.0390 USDT |
0.0433 USDT |
0.0400 USDT |
| 2022-08-18 |
0.0437 USDT |
7,607,009.6024 |
0.0425 USDT |
0.0422 USDT |
0.0451 USDT |
0.0428 USDT |
| 2022-08-17 |
0.0437 USDT |
7,378,372.4903 |
0.0446 USDT |
0.0421 USDT |
0.0463 USDT |
0.0424 USDT |
| 2022-08-16 |
0.0448 USDT |
5,296,940.5338 |
0.0451 USDT |
0.0442 USDT |
0.0455 USDT |
0.0447 USDT |
| 2022-08-15 |
0.0456 USDT |
9,740,760.2211 |
0.0469 USDT |
0.0443 USDT |
0.0478 USDT |
0.0451 USDT |
| 2022-08-14 |
0.0481 USDT |
14,408,814.2667 |
0.0501 USDT |
0.0461 USDT |
0.0502 USDT |
0.0470 USDT |
| 2022-08-13 |
0.0500 USDT |
6,412,286.9025 |
0.0502 USDT |
0.0492 USDT |
0.0508 USDT |
0.0501 USDT |
| 2022-08-12 |
0.0500 USDT |
11,603,327.3951 |
0.0490 USDT |
0.0485 USDT |
0.0511 USDT |
0.0502 USDT |
| 2022-08-11 |
0.0500 USDT |
13,061,373.0460 |
0.0497 USDT |
0.0485 USDT |
0.0512 USDT |
0.0491 USDT |
| 2022-08-10 |
0.0495 USDT |
17,176,745.5896 |
0.0473 USDT |
0.0458 USDT |
0.0517 USDT |
0.0496 USDT |
| 2022-08-09 |
0.0484 USDT |
14,446,305.1524 |
0.0519 USDT |
0.0459 USDT |
0.0526 USDT |
0.0473 USDT |
| 2022-08-08 |
0.0524 USDT |
12,657,392.2130 |
0.0512 USDT |
0.0509 USDT |
0.0545 USDT |
0.0518 USDT |
| 2022-08-07 |
0.0507 USDT |
9,771,572.2060 |
0.0503 USDT |
0.0490 USDT |
0.0521 USDT |
0.0511 USDT |
| 2022-08-06 |
0.0515 USDT |
15,762,804.0162 |
0.0496 USDT |
0.0484 USDT |
0.0547 USDT |
0.0501 USDT |