Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.0786 USDT |
130,389,626.5823 |
0.0751 USDT |
0.0734 USDT |
0.0812 USDT |
0.0791 USDT |
| 2024-08-23 |
0.0740 USDT |
180,880,337.2924 |
0.0715 USDT |
0.0702 USDT |
0.0776 USDT |
0.0750 USDT |
| 2024-08-22 |
0.0702 USDT |
104,651,686.7694 |
0.0677 USDT |
0.0674 USDT |
0.0720 USDT |
0.0714 USDT |
| 2024-08-21 |
0.0655 USDT |
184,443,616.1568 |
0.0617 USDT |
0.0611 USDT |
0.0704 USDT |
0.0677 USDT |
| 2024-08-20 |
0.0620 USDT |
44,890,231.2506 |
0.0612 USDT |
0.0605 USDT |
0.0629 USDT |
0.0617 USDT |
| 2024-08-19 |
0.0596 USDT |
33,339,065.4465 |
0.0592 USDT |
0.0581 USDT |
0.0613 USDT |
0.0612 USDT |
| 2024-08-18 |
0.0604 USDT |
35,840,323.2078 |
0.0612 USDT |
0.0591 USDT |
0.0612 USDT |
0.0592 USDT |
| 2024-08-17 |
0.0607 USDT |
76,827,274.5374 |
0.0593 USDT |
0.0589 USDT |
0.0626 USDT |
0.0612 USDT |
| 2024-08-16 |
0.0593 USDT |
53,330,397.9439 |
0.0597 USDT |
0.0571 USDT |
0.0608 USDT |
0.0593 USDT |
| 2024-08-15 |
0.0601 USDT |
105,439,929.8291 |
0.0593 USDT |
0.0583 USDT |
0.0617 USDT |
0.0597 USDT |
| 2024-08-14 |
0.0598 USDT |
27,202,681.2176 |
0.0608 USDT |
0.0581 USDT |
0.0612 USDT |
0.0594 USDT |
| 2024-08-13 |
0.0597 USDT |
26,460,407.6387 |
0.0602 USDT |
0.0577 USDT |
0.0615 USDT |
0.0608 USDT |
| 2024-08-12 |
0.0591 USDT |
47,162,992.7264 |
0.0580 USDT |
0.0563 USDT |
0.0610 USDT |
0.0602 USDT |
| 2024-08-11 |
0.0630 USDT |
107,322,390.5975 |
0.0600 USDT |
0.0580 USDT |
0.0659 USDT |
0.0580 USDT |
| 2024-08-10 |
0.0588 USDT |
9,700,525.7731 |
0.0584 USDT |
0.0576 USDT |
0.0607 USDT |
0.0600 USDT |
| 2024-08-09 |
0.0586 USDT |
39,916,898.7909 |
0.0590 USDT |
0.0567 USDT |
0.0599 USDT |
0.0584 USDT |
| 2024-08-08 |
0.0559 USDT |
95,003,054.5904 |
0.0525 USDT |
0.0517 USDT |
0.0592 USDT |
0.0590 USDT |
| 2024-08-07 |
0.0546 USDT |
63,688,887.1391 |
0.0540 USDT |
0.0522 USDT |
0.0565 USDT |
0.0525 USDT |
| 2024-08-06 |
0.0548 USDT |
93,379,794.5758 |
0.0528 USDT |
0.0527 USDT |
0.0562 USDT |
0.0540 USDT |
| 2024-08-05 |
0.0501 USDT |
852,736,686.6123 |
0.0557 USDT |
0.0460 USDT |
0.0562 USDT |
0.0528 USDT |
| 2024-08-04 |
0.0567 USDT |
74,433,719.8467 |
0.0597 USDT |
0.0539 USDT |
0.0600 USDT |
0.0557 USDT |
| 2024-08-03 |
0.0607 USDT |
40,451,406.0068 |
0.0628 USDT |
0.0578 USDT |
0.0636 USDT |
0.0597 USDT |
| 2024-08-02 |
0.0650 USDT |
68,320,689.2438 |
0.0698 USDT |
0.0618 USDT |
0.0705 USDT |
0.0628 USDT |
| 2024-08-01 |
0.0679 USDT |
49,718,471.2687 |
0.0702 USDT |
0.0650 USDT |
0.0709 USDT |
0.0697 USDT |
| 2024-07-31 |
0.0718 USDT |
14,508,924.8936 |
0.0714 USDT |
0.0700 USDT |
0.0730 USDT |
0.0702 USDT |
| 2024-07-30 |
0.0733 USDT |
30,628,104.4650 |
0.0738 USDT |
0.0700 USDT |
0.0756 USDT |
0.0713 USDT |
| 2024-07-29 |
0.0753 USDT |
18,004,975.8140 |
0.0735 USDT |
0.0735 USDT |
0.0769 USDT |
0.0738 USDT |
| 2024-07-28 |
0.0741 USDT |
8,328,256.4014 |
0.0756 USDT |
0.0729 USDT |
0.0757 USDT |
0.0735 USDT |
| 2024-07-27 |
0.0754 USDT |
23,794,236.9312 |
0.0752 USDT |
0.0737 USDT |
0.0770 USDT |
0.0755 USDT |
| 2024-07-26 |
0.0736 USDT |
11,019,490.0596 |
0.0721 USDT |
0.0720 USDT |
0.0754 USDT |
0.0752 USDT |
| 2024-07-25 |
0.0703 USDT |
32,227,411.8417 |
0.0721 USDT |
0.0689 USDT |
0.0723 USDT |
0.0721 USDT |
| 2024-07-24 |
0.0739 USDT |
24,236,133.4608 |
0.0731 USDT |
0.0713 USDT |
0.0761 USDT |
0.0721 USDT |
| 2024-07-23 |
0.0748 USDT |
34,154,338.9976 |
0.0761 USDT |
0.0718 USDT |
0.0778 USDT |
0.0732 USDT |
| 2024-07-22 |
0.0785 USDT |
21,993,742.8289 |
0.0812 USDT |
0.0757 USDT |
0.0814 USDT |
0.0762 USDT |
| 2024-07-21 |
0.0795 USDT |
30,544,523.1792 |
0.0812 USDT |
0.0765 USDT |
0.0821 USDT |
0.0812 USDT |
| 2024-07-20 |
0.0810 USDT |
20,312,185.7007 |
0.0814 USDT |
0.0795 USDT |
0.0818 USDT |
0.0812 USDT |
| 2024-07-19 |
0.0801 USDT |
28,203,358.3753 |
0.0804 USDT |
0.0779 USDT |
0.0823 USDT |
0.0815 USDT |
| 2024-07-18 |
0.0816 USDT |
43,936,379.6905 |
0.0799 USDT |
0.0790 USDT |
0.0836 USDT |
0.0804 USDT |
| 2024-07-17 |
0.0812 USDT |
42,308,424.8311 |
0.0808 USDT |
0.0793 USDT |
0.0824 USDT |
0.0799 USDT |
| 2024-07-16 |
0.0785 USDT |
98,672,945.9223 |
0.0772 USDT |
0.0725 USDT |
0.0827 USDT |
0.0809 USDT |
| 2024-07-15 |
0.0755 USDT |
46,607,678.2459 |
0.0749 USDT |
0.0743 USDT |
0.0773 USDT |
0.0772 USDT |
| 2024-07-14 |
0.0758 USDT |
66,739,698.4971 |
0.0761 USDT |
0.0729 USDT |
0.0783 USDT |
0.0749 USDT |
| 2024-07-13 |
0.0729 USDT |
113,298,633.5741 |
0.0671 USDT |
0.0665 USDT |
0.0771 USDT |
0.0761 USDT |
| 2024-07-12 |
0.0658 USDT |
13,317,947.0733 |
0.0650 USDT |
0.0636 USDT |
0.0676 USDT |
0.0671 USDT |
| 2024-07-11 |
0.0666 USDT |
39,869,464.0119 |
0.0649 USDT |
0.0639 USDT |
0.0684 USDT |
0.0651 USDT |
| 2024-07-10 |
0.0648 USDT |
19,467,978.8338 |
0.0646 USDT |
0.0637 USDT |
0.0662 USDT |
0.0649 USDT |
| 2024-07-09 |
0.0645 USDT |
15,216,932.5301 |
0.0641 USDT |
0.0634 USDT |
0.0656 USDT |
0.0646 USDT |
| 2024-07-08 |
0.0627 USDT |
89,784,577.6650 |
0.0606 USDT |
0.0581 USDT |
0.0662 USDT |
0.0641 USDT |
| 2024-07-07 |
0.0632 USDT |
18,870,133.6514 |
0.0653 USDT |
0.0602 USDT |
0.0653 USDT |
0.0605 USDT |
| 2024-07-06 |
0.0633 USDT |
37,645,680.7063 |
0.0618 USDT |
0.0608 USDT |
0.0664 USDT |
0.0653 USDT |