Identifier on Binance US: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-03 |
0.0678 USDT |
286,805.0000 |
0.0762 USDT |
0.0664 USDT |
0.0676 USDT |
0.0697 USDT |
| 2023-03-02 |
0.0764 USDT |
190,457.5000 |
0.0811 USDT |
0.0739 USDT |
0.0739 USDT |
0.0762 USDT |
| 2023-03-01 |
0.0785 USDT |
114,875.4000 |
0.0754 USDT |
0.0745 USDT |
0.0745 USDT |
0.0811 USDT |
| 2023-02-28 |
0.0796 USDT |
49,469.9000 |
0.0798 USDT |
0.0758 USDT |
0.0758 USDT |
0.0759 USDT |
| 2023-02-27 |
0.0792 USDT |
13,185.1000 |
0.0809 USDT |
0.0783 USDT |
0.0783 USDT |
0.0785 USDT |
| 2023-02-26 |
0.0804 USDT |
68,632.2000 |
0.0774 USDT |
0.0774 USDT |
0.0774 USDT |
0.0823 USDT |
| 2023-02-25 |
0.0768 USDT |
92,890.3000 |
0.0810 USDT |
0.0731 USDT |
0.0734 USDT |
0.0774 USDT |
| 2023-02-24 |
0.0824 USDT |
39,661.2000 |
0.0884 USDT |
0.0785 USDT |
0.0785 USDT |
0.0785 USDT |
| 2023-02-23 |
0.0880 USDT |
114,996.5000 |
0.0899 USDT |
0.0858 USDT |
0.0862 USDT |
0.0898 USDT |
| 2023-02-22 |
0.0901 USDT |
215,543.0000 |
0.0940 USDT |
0.0845 USDT |
0.0864 USDT |
0.0892 USDT |
| 2023-02-21 |
0.0947 USDT |
163,067.5000 |
0.0986 USDT |
0.0893 USDT |
0.0896 USDT |
0.0896 USDT |
| 2023-02-20 |
0.0987 USDT |
271,666.4000 |
0.1043 USDT |
0.0953 USDT |
0.0961 USDT |
0.0985 USDT |
| 2023-02-19 |
0.1083 USDT |
875,017.3000 |
0.1061 USDT |
0.1011 USDT |
0.1030 USDT |
0.1042 USDT |
| 2023-02-18 |
0.1040 USDT |
498,530.8000 |
0.1042 USDT |
0.1004 USDT |
0.1030 USDT |
0.1044 USDT |
| 2023-02-17 |
0.0964 USDT |
2,332,709.2000 |
0.0898 USDT |
0.0003 USDT |
0.0920 USDT |
0.1045 USDT |
| 2023-02-16 |
0.0959 USDT |
220,220.1000 |
0.0953 USDT |
0.0898 USDT |
0.0911 USDT |
0.0911 USDT |
| 2023-02-15 |
0.0907 USDT |
683,114.7000 |
0.0791 USDT |
0.0791 USDT |
0.0806 USDT |
0.0951 USDT |
| 2023-02-14 |
0.0790 USDT |
403,559.3000 |
0.0779 USDT |
0.0751 USDT |
0.0768 USDT |
0.0768 USDT |
| 2023-02-13 |
0.0796 USDT |
845,674.3000 |
0.0742 USDT |
0.0558 USDT |
0.0728 USDT |
0.0744 USDT |
| 2023-02-12 |
0.0803 USDT |
97,011.8000 |
0.0802 USDT |
0.0741 USDT |
0.0741 USDT |
0.0753 USDT |
| 2023-02-11 |
0.0786 USDT |
388,115.5000 |
0.0751 USDT |
0.0729 USDT |
0.0736 USDT |
0.0798 USDT |
| 2023-02-10 |
0.0743 USDT |
417,048.5000 |
0.0770 USDT |
0.0706 USDT |
0.0708 USDT |
0.0762 USDT |
| 2023-02-09 |
0.0822 USDT |
8,719,743.4000 |
0.0739 USDT |
0.0651 USDT |
0.0729 USDT |
0.0775 USDT |
| 2023-02-08 |
0.0647 USDT |
333,641.9000 |
0.0649 USDT |
0.0597 USDT |
0.0630 USDT |
0.0684 USDT |
| 2023-02-07 |
0.0627 USDT |
355,118.0000 |
0.0564 USDT |
0.0530 USDT |
0.0564 USDT |
0.0649 USDT |
| 2023-02-06 |
0.0565 USDT |
81,334.2000 |
0.0545 USDT |
0.0545 USDT |
0.0548 USDT |
0.0563 USDT |
| 2023-02-05 |
0.0553 USDT |
203,608.6000 |
0.0571 USDT |
0.0538 USDT |
0.0539 USDT |
0.0538 USDT |
| 2023-02-04 |
0.0581 USDT |
93,844.2000 |
0.0599 USDT |
0.0570 USDT |
0.0570 USDT |
0.0571 USDT |
| 2023-02-03 |
0.0601 USDT |
344,089.4000 |
0.0597 USDT |
0.0582 USDT |
0.0583 USDT |
0.0599 USDT |
| 2023-02-02 |
0.0608 USDT |
121,921.2000 |
0.0604 USDT |
0.0592 USDT |
0.0597 USDT |
0.0597 USDT |
| 2023-02-01 |
0.0604 USDT |
471,486.7000 |
0.0593 USDT |
0.0498 USDT |
0.0571 USDT |
0.0606 USDT |
| 2023-01-31 |
0.0576 USDT |
119,856.4000 |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |
0.0578 USDT |
| 2023-01-30 |
0.0551 USDT |
20,118.5000 |
0.0576 USDT |
0.0535 USDT |
0.0538 USDT |
0.0538 USDT |
| 2023-01-29 |
0.0576 USDT |
79,285.5000 |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
0.0571 USDT |
| 2023-01-28 |
0.0550 USDT |
110,118.4000 |
0.0561 USDT |
0.0539 USDT |
0.0542 USDT |
0.0544 USDT |
| 2023-01-27 |
0.0545 USDT |
170,896.7000 |
0.0505 USDT |
0.0505 USDT |
0.0506 USDT |
0.0561 USDT |
| 2023-01-26 |
0.0501 USDT |
95,784.1000 |
0.0492 USDT |
0.0492 USDT |
0.0492 USDT |
0.0504 USDT |
| 2023-01-25 |
0.0486 USDT |
113,693.5000 |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
0.0490 USDT |
| 2023-01-24 |
0.0482 USDT |
19,774.5000 |
0.0508 USDT |
0.0472 USDT |
0.0490 USDT |
0.0475 USDT |
| 2023-01-23 |
0.0523 USDT |
17,352.3000 |
0.0513 USDT |
0.0504 USDT |
0.0508 USDT |
0.0517 USDT |
| 2023-01-22 |
0.0532 USDT |
114,744.8000 |
0.0482 USDT |
0.0479 USDT |
0.0479 USDT |
0.0513 USDT |
| 2023-01-21 |
0.0479 USDT |
137,968.4000 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0486 USDT |
| 2023-01-20 |
0.0431 USDT |
5,254.9000 |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
0.0443 USDT |
| 2023-01-19 |
0.0421 USDT |
2,873.1000 |
0.0422 USDT |
0.0418 USDT |
0.0420 USDT |
0.0423 USDT |
| 2023-01-18 |
0.0426 USDT |
25,213.8000 |
0.0448 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2023-01-17 |
0.0448 USDT |
931.4000 |
0.0448 USDT |
0.0447 USDT |
0.0447 USDT |
0.0448 USDT |
| 2023-01-16 |
0.0454 USDT |
1,754.2000 |
0.0450 USDT |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
| 2023-01-15 |
0.0448 USDT |
5,175.5000 |
0.0456 USDT |
0.0443 USDT |
0.0448 USDT |
0.0450 USDT |
| 2023-01-14 |
0.0446 USDT |
69,783.6000 |
0.0430 USDT |
0.0428 USDT |
0.0430 USDT |
0.0456 USDT |
| 2023-01-13 |
0.0427 USDT |
70,900.0000 |
0.0419 USDT |
0.0419 USDT |
0.0419 USDT |
0.0425 USDT |