Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.0892 USDT |
18,816,155.7593 |
0.0903 USDT |
0.0872 USDT |
0.0910 USDT |
0.0890 USDT |
| 2024-05-15 |
0.0864 USDT |
23,963,942.3053 |
0.0842 USDT |
0.0837 USDT |
0.0908 USDT |
0.0902 USDT |
| 2024-05-14 |
0.0857 USDT |
64,275,577.0335 |
0.0878 USDT |
0.0838 USDT |
0.0891 USDT |
0.0843 USDT |
| 2024-05-13 |
0.0874 USDT |
37,215,469.4901 |
0.0890 USDT |
0.0837 USDT |
0.0905 USDT |
0.0879 USDT |
| 2024-05-12 |
0.0894 USDT |
9,154,561.5801 |
0.0894 USDT |
0.0880 USDT |
0.0905 USDT |
0.0890 USDT |
| 2024-05-11 |
0.0900 USDT |
12,654,377.1936 |
0.0903 USDT |
0.0891 USDT |
0.0915 USDT |
0.0894 USDT |
| 2024-05-10 |
0.0924 USDT |
15,918,157.9622 |
0.0941 USDT |
0.0896 USDT |
0.0952 USDT |
0.0904 USDT |
| 2024-05-09 |
0.0924 USDT |
17,549,285.4191 |
0.0930 USDT |
0.0901 USDT |
0.0947 USDT |
0.0941 USDT |
| 2024-05-08 |
0.0940 USDT |
19,437,470.6996 |
0.0941 USDT |
0.0925 USDT |
0.0966 USDT |
0.0930 USDT |
| 2024-05-07 |
0.0962 USDT |
17,195,552.5855 |
0.0958 USDT |
0.0940 USDT |
0.0980 USDT |
0.0941 USDT |
| 2024-05-06 |
0.0986 USDT |
21,862,985.9394 |
0.0984 USDT |
0.0953 USDT |
0.1015 USDT |
0.0957 USDT |
| 2024-05-05 |
0.0983 USDT |
12,909,293.3575 |
0.0981 USDT |
0.0963 USDT |
0.1003 USDT |
0.0984 USDT |
| 2024-05-04 |
0.0985 USDT |
15,885,130.4616 |
0.0981 USDT |
0.0968 USDT |
0.0996 USDT |
0.0981 USDT |
| 2024-05-03 |
0.0960 USDT |
22,477,135.3051 |
0.0952 USDT |
0.0928 USDT |
0.0992 USDT |
0.0981 USDT |
| 2024-05-02 |
0.0932 USDT |
28,589,211.1619 |
0.0940 USDT |
0.0896 USDT |
0.0974 USDT |
0.0952 USDT |
| 2024-05-01 |
0.0906 USDT |
55,015,562.6372 |
0.0928 USDT |
0.0860 USDT |
0.0951 USDT |
0.0940 USDT |
| 2024-04-30 |
0.0941 USDT |
75,845,240.9266 |
0.1037 USDT |
0.0899 USDT |
0.1059 USDT |
0.0928 USDT |
| 2024-04-29 |
0.1026 USDT |
20,580,866.1327 |
0.1039 USDT |
0.0999 USDT |
0.1052 USDT |
0.1037 USDT |
| 2024-04-28 |
0.1049 USDT |
13,379,472.2664 |
0.1039 USDT |
0.1024 USDT |
0.1068 USDT |
0.1039 USDT |
| 2024-04-27 |
0.1003 USDT |
46,121,595.7667 |
0.1041 USDT |
0.0972 USDT |
0.1058 USDT |
0.1039 USDT |
| 2024-04-26 |
0.1059 USDT |
37,368,229.7898 |
0.1087 USDT |
0.1029 USDT |
0.1102 USDT |
0.1040 USDT |
| 2024-04-25 |
0.1086 USDT |
23,873,816.5712 |
0.1105 USDT |
0.1042 USDT |
0.1125 USDT |
0.1088 USDT |
| 2024-04-24 |
0.1162 USDT |
32,498,533.6169 |
0.1151 USDT |
0.1091 USDT |
0.1215 USDT |
0.1105 USDT |
| 2024-04-23 |
0.1135 USDT |
19,060,907.6105 |
0.1148 USDT |
0.1118 USDT |
0.1155 USDT |
0.1151 USDT |
| 2024-04-22 |
0.1153 USDT |
39,805,573.4441 |
0.1125 USDT |
0.1117 USDT |
0.1177 USDT |
0.1148 USDT |
| 2024-04-21 |
0.1119 USDT |
33,724,967.4497 |
0.1120 USDT |
0.1101 USDT |
0.1145 USDT |
0.1124 USDT |
| 2024-04-20 |
0.1077 USDT |
33,137,443.0859 |
0.1027 USDT |
0.1021 USDT |
0.1136 USDT |
0.1120 USDT |
| 2024-04-19 |
0.1011 USDT |
61,020,702.9885 |
0.0991 USDT |
0.0907 USDT |
0.1073 USDT |
0.1027 USDT |
| 2024-04-18 |
0.0981 USDT |
21,857,788.3345 |
0.0977 USDT |
0.0947 USDT |
0.1008 USDT |
0.0991 USDT |
| 2024-04-17 |
0.0958 USDT |
25,701,633.8436 |
0.0971 USDT |
0.0920 USDT |
0.0993 USDT |
0.0977 USDT |
| 2024-04-16 |
0.0959 USDT |
28,892,292.0736 |
0.0993 USDT |
0.0926 USDT |
0.1001 USDT |
0.0971 USDT |
| 2024-04-15 |
0.1033 USDT |
72,354,435.4251 |
0.1034 USDT |
0.0965 USDT |
0.1089 USDT |
0.0993 USDT |
| 2024-04-14 |
0.0979 USDT |
72,786,775.4581 |
0.0985 USDT |
0.0928 USDT |
0.1050 USDT |
0.1034 USDT |
| 2024-04-13 |
0.1017 USDT |
141,912,821.9418 |
0.1132 USDT |
0.0821 USDT |
0.1133 USDT |
0.0986 USDT |
| 2024-04-12 |
0.1209 USDT |
43,731,744.1734 |
0.1306 USDT |
0.1040 USDT |
0.1349 USDT |
0.1132 USDT |
| 2024-04-11 |
0.1323 USDT |
41,896,356.8678 |
0.1376 USDT |
0.1290 USDT |
0.1407 USDT |
0.1309 USDT |
| 2024-04-10 |
0.1381 USDT |
33,809,737.4475 |
0.1422 USDT |
0.1323 USDT |
0.1446 USDT |
0.1376 USDT |
| 2024-04-09 |
0.1431 USDT |
86,540,827.6452 |
0.1431 USDT |
0.1372 USDT |
0.1471 USDT |
0.1423 USDT |
| 2024-04-08 |
0.1393 USDT |
95,634,420.8713 |
0.1298 USDT |
0.1265 USDT |
0.1455 USDT |
0.1431 USDT |
| 2024-04-07 |
0.1294 USDT |
8,441,612.1873 |
0.1277 USDT |
0.1266 USDT |
0.1316 USDT |
0.1299 USDT |
| 2024-04-06 |
0.1267 USDT |
7,856,358.5722 |
0.1264 USDT |
0.1250 USDT |
0.1289 USDT |
0.1277 USDT |
| 2024-04-05 |
0.1255 USDT |
30,901,757.8948 |
0.1242 USDT |
0.1207 USDT |
0.1305 USDT |
0.1264 USDT |
| 2024-04-04 |
0.1235 USDT |
28,378,968.6535 |
0.1203 USDT |
0.1198 USDT |
0.1275 USDT |
0.1243 USDT |
| 2024-04-03 |
0.1217 USDT |
34,284,828.1198 |
0.1234 USDT |
0.1181 USDT |
0.1249 USDT |
0.1204 USDT |
| 2024-04-02 |
0.1241 USDT |
24,882,466.6895 |
0.1320 USDT |
0.1209 USDT |
0.1320 USDT |
0.1232 USDT |
| 2024-04-01 |
0.1332 USDT |
17,282,331.5203 |
0.1391 USDT |
0.1291 USDT |
0.1400 USDT |
0.1320 USDT |
| 2024-03-31 |
0.1377 USDT |
8,772,311.0561 |
0.1367 USDT |
0.1359 USDT |
0.1396 USDT |
0.1392 USDT |
| 2024-03-30 |
0.1387 USDT |
7,551,637.1005 |
0.1394 USDT |
0.1358 USDT |
0.1408 USDT |
0.1368 USDT |
| 2024-03-29 |
0.1392 USDT |
8,404,878.1615 |
0.1412 USDT |
0.1371 USDT |
0.1415 USDT |
0.1394 USDT |
| 2024-03-28 |
0.1409 USDT |
12,586,983.6656 |
0.1401 USDT |
0.1380 USDT |
0.1432 USDT |
0.1411 USDT |