Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.1246 USDT |
291,368,760.5665 |
0.0783 USDT |
0.0741 USDT |
0.1800 USDT |
0.1013 USDT |
| 2023-12-17 |
0.0801 USDT |
5,313,264.9310 |
0.0808 USDT |
0.0779 USDT |
0.0820 USDT |
0.0783 USDT |
| 2023-12-16 |
0.0820 USDT |
11,098,805.5288 |
0.0800 USDT |
0.0796 USDT |
0.0843 USDT |
0.0808 USDT |
| 2023-12-15 |
0.0824 USDT |
8,939,106.3538 |
0.0854 USDT |
0.0796 USDT |
0.0855 USDT |
0.0798 USDT |
| 2023-12-14 |
0.0856 USDT |
16,298,166.8475 |
0.0848 USDT |
0.0820 USDT |
0.0892 USDT |
0.0854 USDT |
| 2023-12-13 |
0.0793 USDT |
26,665,379.6577 |
0.0760 USDT |
0.0733 USDT |
0.0863 USDT |
0.0847 USDT |
| 2023-12-12 |
0.0758 USDT |
28,266,429.3335 |
0.0752 USDT |
0.0728 USDT |
0.0792 USDT |
0.0759 USDT |
| 2023-12-11 |
0.0743 USDT |
27,384,459.8133 |
0.0761 USDT |
0.0664 USDT |
0.0788 USDT |
0.0753 USDT |
| 2023-12-10 |
0.0743 USDT |
15,684,058.6328 |
0.0742 USDT |
0.0719 USDT |
0.0761 USDT |
0.0760 USDT |
| 2023-12-09 |
0.0753 USDT |
16,574,038.1635 |
0.0738 USDT |
0.0720 USDT |
0.0776 USDT |
0.0742 USDT |
| 2023-12-08 |
0.0726 USDT |
13,760,347.3287 |
0.0708 USDT |
0.0702 USDT |
0.0756 USDT |
0.0737 USDT |
| 2023-12-07 |
0.0705 USDT |
7,271,352.1719 |
0.0699 USDT |
0.0685 USDT |
0.0721 USDT |
0.0706 USDT |
| 2023-12-06 |
0.0710 USDT |
10,915,157.5093 |
0.0728 USDT |
0.0686 USDT |
0.0734 USDT |
0.0700 USDT |
| 2023-12-05 |
0.0716 USDT |
16,167,093.7301 |
0.0731 USDT |
0.0698 USDT |
0.0740 USDT |
0.0727 USDT |
| 2023-12-04 |
0.0707 USDT |
13,705,126.9977 |
0.0708 USDT |
0.0669 USDT |
0.0735 USDT |
0.0732 USDT |
| 2023-12-03 |
0.0698 USDT |
5,054,527.5764 |
0.0698 USDT |
0.0676 USDT |
0.0720 USDT |
0.0707 USDT |
| 2023-12-02 |
0.0697 USDT |
5,126,871.6538 |
0.0686 USDT |
0.0681 USDT |
0.0709 USDT |
0.0698 USDT |
| 2023-12-01 |
0.0676 USDT |
3,388,761.7306 |
0.0657 USDT |
0.0653 USDT |
0.0703 USDT |
0.0687 USDT |
| 2023-11-30 |
0.0662 USDT |
4,203,770.0639 |
0.0662 USDT |
0.0653 USDT |
0.0671 USDT |
0.0657 USDT |
| 2023-11-29 |
0.0664 USDT |
6,093,791.5408 |
0.0657 USDT |
0.0651 USDT |
0.0680 USDT |
0.0661 USDT |
| 2023-11-28 |
0.0651 USDT |
4,554,185.1161 |
0.0658 USDT |
0.0632 USDT |
0.0670 USDT |
0.0656 USDT |
| 2023-11-27 |
0.0648 USDT |
7,912,864.4700 |
0.0676 USDT |
0.0629 USDT |
0.0679 USDT |
0.0657 USDT |
| 2023-11-26 |
0.0670 USDT |
9,283,131.4114 |
0.0681 USDT |
0.0643 USDT |
0.0686 USDT |
0.0675 USDT |
| 2023-11-25 |
0.0676 USDT |
8,560,059.5352 |
0.0673 USDT |
0.0663 USDT |
0.0690 USDT |
0.0681 USDT |
| 2023-11-24 |
0.0677 USDT |
5,439,665.6034 |
0.0655 USDT |
0.0653 USDT |
0.0692 USDT |
0.0673 USDT |
| 2023-11-23 |
0.0654 USDT |
6,497,204.4347 |
0.0647 USDT |
0.0642 USDT |
0.0667 USDT |
0.0655 USDT |
| 2023-11-22 |
0.0631 USDT |
8,515,916.5404 |
0.0586 USDT |
0.0585 USDT |
0.0680 USDT |
0.0648 USDT |
| 2023-11-21 |
0.0632 USDT |
8,024,193.7074 |
0.0661 USDT |
0.0586 USDT |
0.0674 USDT |
0.0587 USDT |
| 2023-11-20 |
0.0665 USDT |
6,368,065.7018 |
0.0680 USDT |
0.0645 USDT |
0.0681 USDT |
0.0661 USDT |
| 2023-11-19 |
0.0660 USDT |
10,099,265.9031 |
0.0627 USDT |
0.0613 USDT |
0.0690 USDT |
0.0680 USDT |
| 2023-11-18 |
0.0614 USDT |
11,126,665.0184 |
0.0646 USDT |
0.0585 USDT |
0.0646 USDT |
0.0627 USDT |
| 2023-11-17 |
0.0639 USDT |
13,236,225.0037 |
0.0642 USDT |
0.0610 USDT |
0.0671 USDT |
0.0646 USDT |
| 2023-11-16 |
0.0667 USDT |
13,090,321.5265 |
0.0695 USDT |
0.0629 USDT |
0.0714 USDT |
0.0641 USDT |
| 2023-11-15 |
0.0695 USDT |
14,329,609.0035 |
0.0719 USDT |
0.0674 USDT |
0.0731 USDT |
0.0695 USDT |
| 2023-11-14 |
0.0703 USDT |
21,416,991.3652 |
0.0678 USDT |
0.0662 USDT |
0.0744 USDT |
0.0719 USDT |
| 2023-11-13 |
0.0769 USDT |
28,366,577.2812 |
0.0811 USDT |
0.0674 USDT |
0.0880 USDT |
0.0679 USDT |
| 2023-11-12 |
0.0778 USDT |
24,470,484.2929 |
0.0714 USDT |
0.0689 USDT |
0.0842 USDT |
0.0810 USDT |
| 2023-11-11 |
0.0708 USDT |
11,873,442.3015 |
0.0703 USDT |
0.0665 USDT |
0.0739 USDT |
0.0714 USDT |
| 2023-11-10 |
0.0689 USDT |
11,586,024.2610 |
0.0692 USDT |
0.0666 USDT |
0.0709 USDT |
0.0705 USDT |
| 2023-11-09 |
0.0663 USDT |
22,227,911.9061 |
0.0644 USDT |
0.0609 USDT |
0.0704 USDT |
0.0693 USDT |
| 2023-11-08 |
0.0623 USDT |
10,320,649.2987 |
0.0616 USDT |
0.0604 USDT |
0.0655 USDT |
0.0644 USDT |
| 2023-11-07 |
0.0619 USDT |
16,982,370.9168 |
0.0651 USDT |
0.0584 USDT |
0.0652 USDT |
0.0616 USDT |
| 2023-11-06 |
0.0610 USDT |
20,080,172.9479 |
0.0554 USDT |
0.0544 USDT |
0.0666 USDT |
0.0650 USDT |
| 2023-11-05 |
0.0556 USDT |
8,196,448.1872 |
0.0552 USDT |
0.0540 USDT |
0.0570 USDT |
0.0555 USDT |
| 2023-11-04 |
0.0548 USDT |
2,862,554.3130 |
0.0544 USDT |
0.0537 USDT |
0.0557 USDT |
0.0550 USDT |
| 2023-11-03 |
0.0535 USDT |
6,206,600.1403 |
0.0551 USDT |
0.0523 USDT |
0.0551 USDT |
0.0545 USDT |
| 2023-11-02 |
0.0555 USDT |
10,978,113.3093 |
0.0562 USDT |
0.0534 USDT |
0.0574 USDT |
0.0552 USDT |
| 2023-11-01 |
0.0549 USDT |
15,176,330.6035 |
0.0535 USDT |
0.0532 USDT |
0.0572 USDT |
0.0561 USDT |
| 2023-10-31 |
0.0541 USDT |
11,434,129.5308 |
0.0544 USDT |
0.0518 USDT |
0.0561 USDT |
0.0535 USDT |
| 2023-10-30 |
0.0541 USDT |
17,300,980.0198 |
0.0518 USDT |
0.0515 USDT |
0.0561 USDT |
0.0544 USDT |