Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.0585 USDT |
181,436,845.8081 |
0.0623 USDT |
0.0548 USDT |
0.0633 USDT |
0.0618 USDT |
| 2024-07-04 |
0.0678 USDT |
64,265,783.7344 |
0.0714 USDT |
0.0615 USDT |
0.0721 USDT |
0.0623 USDT |
| 2024-07-03 |
0.0713 USDT |
40,978,838.0209 |
0.0739 USDT |
0.0687 USDT |
0.0746 USDT |
0.0714 USDT |
| 2024-07-02 |
0.0760 USDT |
116,835,881.0807 |
0.0751 USDT |
0.0723 USDT |
0.0801 USDT |
0.0739 USDT |
| 2024-07-01 |
0.0722 USDT |
79,057,486.7300 |
0.0684 USDT |
0.0682 USDT |
0.0755 USDT |
0.0751 USDT |
| 2024-06-30 |
0.0670 USDT |
12,939,605.2286 |
0.0658 USDT |
0.0650 USDT |
0.0687 USDT |
0.0684 USDT |
| 2024-06-29 |
0.0666 USDT |
10,391,062.4180 |
0.0665 USDT |
0.0655 USDT |
0.0678 USDT |
0.0658 USDT |
| 2024-06-28 |
0.0684 USDT |
17,251,024.4902 |
0.0684 USDT |
0.0664 USDT |
0.0700 USDT |
0.0665 USDT |
| 2024-06-27 |
0.0673 USDT |
15,452,221.5096 |
0.0672 USDT |
0.0648 USDT |
0.0694 USDT |
0.0684 USDT |
| 2024-06-26 |
0.0687 USDT |
17,254,977.1825 |
0.0700 USDT |
0.0668 USDT |
0.0707 USDT |
0.0671 USDT |
| 2024-06-25 |
0.0690 USDT |
26,001,723.6139 |
0.0674 USDT |
0.0669 USDT |
0.0711 USDT |
0.0700 USDT |
| 2024-06-24 |
0.0657 USDT |
39,073,435.7660 |
0.0675 USDT |
0.0635 USDT |
0.0682 USDT |
0.0675 USDT |
| 2024-06-23 |
0.0689 USDT |
13,224,402.5635 |
0.0690 USDT |
0.0668 USDT |
0.0706 USDT |
0.0676 USDT |
| 2024-06-22 |
0.0687 USDT |
8,602,906.3759 |
0.0688 USDT |
0.0678 USDT |
0.0694 USDT |
0.0690 USDT |
| 2024-06-21 |
0.0693 USDT |
31,673,879.0128 |
0.0694 USDT |
0.0678 USDT |
0.0709 USDT |
0.0688 USDT |
| 2024-06-20 |
0.0702 USDT |
34,903,126.6523 |
0.0690 USDT |
0.0683 USDT |
0.0722 USDT |
0.0693 USDT |
| 2024-06-19 |
0.0688 USDT |
25,148,737.7556 |
0.0674 USDT |
0.0663 USDT |
0.0702 USDT |
0.0690 USDT |
| 2024-06-18 |
0.0666 USDT |
94,261,529.7005 |
0.0719 USDT |
0.0620 USDT |
0.0722 USDT |
0.0674 USDT |
| 2024-06-17 |
0.0741 USDT |
50,205,973.0956 |
0.0787 USDT |
0.0705 USDT |
0.0799 USDT |
0.0719 USDT |
| 2024-06-16 |
0.0787 USDT |
17,189,209.4776 |
0.0799 USDT |
0.0776 USDT |
0.0800 USDT |
0.0787 USDT |
| 2024-06-15 |
0.0800 USDT |
16,095,920.2130 |
0.0798 USDT |
0.0794 USDT |
0.0808 USDT |
0.0799 USDT |
| 2024-06-14 |
0.0804 USDT |
50,414,974.4621 |
0.0826 USDT |
0.0769 USDT |
0.0840 USDT |
0.0798 USDT |
| 2024-06-13 |
0.0841 USDT |
24,926,654.7688 |
0.0859 USDT |
0.0817 USDT |
0.0863 USDT |
0.0826 USDT |
| 2024-06-12 |
0.0860 USDT |
44,889,210.7668 |
0.0843 USDT |
0.0822 USDT |
0.0890 USDT |
0.0859 USDT |
| 2024-06-11 |
0.0851 USDT |
59,150,276.3966 |
0.0865 USDT |
0.0821 USDT |
0.0877 USDT |
0.0843 USDT |
| 2024-06-10 |
0.0883 USDT |
59,696,396.8249 |
0.0875 USDT |
0.0853 USDT |
0.0913 USDT |
0.0866 USDT |
| 2024-06-09 |
0.0867 USDT |
27,306,120.2499 |
0.0856 USDT |
0.0846 USDT |
0.0882 USDT |
0.0874 USDT |
| 2024-06-08 |
0.0878 USDT |
44,562,322.2246 |
0.0887 USDT |
0.0844 USDT |
0.0914 USDT |
0.0857 USDT |
| 2024-06-07 |
0.0916 USDT |
89,645,798.5292 |
0.0952 USDT |
0.0816 USDT |
0.0978 USDT |
0.0887 USDT |
| 2024-06-06 |
0.0981 USDT |
53,659,394.9226 |
0.0990 USDT |
0.0944 USDT |
0.1020 USDT |
0.0953 USDT |
| 2024-06-05 |
0.0995 USDT |
76,263,667.8898 |
0.0935 USDT |
0.0931 USDT |
0.1033 USDT |
0.0990 USDT |
| 2024-06-04 |
0.0903 USDT |
60,615,905.3792 |
0.0861 USDT |
0.0857 USDT |
0.0937 USDT |
0.0936 USDT |
| 2024-06-03 |
0.0871 USDT |
13,690,730.5474 |
0.0859 USDT |
0.0853 USDT |
0.0885 USDT |
0.0862 USDT |
| 2024-06-02 |
0.0868 USDT |
12,985,906.3198 |
0.0865 USDT |
0.0855 USDT |
0.0877 USDT |
0.0860 USDT |
| 2024-06-01 |
0.0858 USDT |
9,236,984.5869 |
0.0857 USDT |
0.0853 USDT |
0.0865 USDT |
0.0865 USDT |
| 2024-05-31 |
0.0861 USDT |
17,599,080.9868 |
0.0866 USDT |
0.0847 USDT |
0.0873 USDT |
0.0857 USDT |
| 2024-05-30 |
0.0877 USDT |
14,423,737.8844 |
0.0883 USDT |
0.0858 USDT |
0.0893 USDT |
0.0866 USDT |
| 2024-05-29 |
0.0893 USDT |
22,675,377.3473 |
0.0903 USDT |
0.0880 USDT |
0.0907 USDT |
0.0883 USDT |
| 2024-05-28 |
0.0900 USDT |
33,583,254.8714 |
0.0923 USDT |
0.0881 USDT |
0.0923 USDT |
0.0902 USDT |
| 2024-05-27 |
0.0914 USDT |
20,267,124.7953 |
0.0898 USDT |
0.0891 USDT |
0.0938 USDT |
0.0922 USDT |
| 2024-05-26 |
0.0907 USDT |
38,755,661.3142 |
0.0926 USDT |
0.0891 USDT |
0.0929 USDT |
0.0899 USDT |
| 2024-05-25 |
0.0905 USDT |
27,009,163.6075 |
0.0907 USDT |
0.0897 USDT |
0.0927 USDT |
0.0926 USDT |
| 2024-05-24 |
0.0884 USDT |
39,582,034.9779 |
0.0912 USDT |
0.0866 USDT |
0.0924 USDT |
0.0906 USDT |
| 2024-05-23 |
0.0910 USDT |
42,037,666.0218 |
0.0926 USDT |
0.0869 USDT |
0.0945 USDT |
0.0912 USDT |
| 2024-05-22 |
0.0930 USDT |
23,308,239.6071 |
0.0947 USDT |
0.0909 USDT |
0.0949 USDT |
0.0926 USDT |
| 2024-05-21 |
0.0951 USDT |
27,739,934.3557 |
0.0957 USDT |
0.0936 USDT |
0.0967 USDT |
0.0947 USDT |
| 2024-05-20 |
0.0908 USDT |
23,119,933.4859 |
0.0878 USDT |
0.0858 USDT |
0.0960 USDT |
0.0956 USDT |
| 2024-05-19 |
0.0899 USDT |
10,311,346.8754 |
0.0925 USDT |
0.0875 USDT |
0.0931 USDT |
0.0879 USDT |
| 2024-05-18 |
0.0925 USDT |
8,966,449.6758 |
0.0927 USDT |
0.0909 USDT |
0.0936 USDT |
0.0924 USDT |
| 2024-05-17 |
0.0912 USDT |
16,764,732.8510 |
0.0890 USDT |
0.0878 USDT |
0.0935 USDT |
0.0927 USDT |