Identifier on Binance: ASTRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.0425 BUSD |
3,177,310.3000 |
0.0427 BUSD |
0.0421 BUSD |
0.0424 BUSD |
0.0430 BUSD |
| 2022-07-05 |
0.0434 BUSD |
6,668,486.5000 |
0.0443 BUSD |
0.0420 BUSD |
0.0424 BUSD |
0.0428 BUSD |
| 2022-07-04 |
0.0435 BUSD |
5,488,505.9000 |
0.0427 BUSD |
0.0423 BUSD |
0.0426 BUSD |
0.0446 BUSD |
| 2022-07-03 |
0.0435 BUSD |
17,660,170.6000 |
0.0430 BUSD |
0.0421 BUSD |
0.0424 BUSD |
0.0427 BUSD |
| 2022-07-02 |
0.0430 BUSD |
7,271,698.2000 |
0.0425 BUSD |
0.0415 BUSD |
0.0420 BUSD |
0.0430 BUSD |
| 2022-07-01 |
0.0426 BUSD |
9,956,598.7000 |
0.0446 BUSD |
0.0409 BUSD |
0.0421 BUSD |
0.0426 BUSD |
| 2022-06-30 |
0.0434 BUSD |
8,111,041.8000 |
0.0457 BUSD |
0.0419 BUSD |
0.0428 BUSD |
0.0433 BUSD |
| 2022-06-29 |
0.0461 BUSD |
10,824,403.3000 |
0.0470 BUSD |
0.0446 BUSD |
0.0456 BUSD |
0.0457 BUSD |
| 2022-06-28 |
0.0515 BUSD |
17,037,865.6000 |
0.0523 BUSD |
0.0466 BUSD |
0.0476 BUSD |
0.0473 BUSD |
| 2022-06-27 |
0.0540 BUSD |
29,092,018.1000 |
0.0484 BUSD |
0.0484 BUSD |
0.0490 BUSD |
0.0519 BUSD |
| 2022-06-26 |
0.0530 BUSD |
19,727,786.3000 |
0.0492 BUSD |
0.0482 BUSD |
0.0494 BUSD |
0.0493 BUSD |
| 2022-06-25 |
0.0490 BUSD |
7,243,909.1000 |
0.0490 BUSD |
0.0472 BUSD |
0.0479 BUSD |
0.0490 BUSD |
| 2022-06-24 |
0.0484 BUSD |
9,794,039.0000 |
0.0469 BUSD |
0.0468 BUSD |
0.0472 BUSD |
0.0491 BUSD |
| 2022-06-23 |
0.0462 BUSD |
6,004,554.8000 |
0.0446 BUSD |
0.0444 BUSD |
0.0457 BUSD |
0.0472 BUSD |
| 2022-06-22 |
0.0459 BUSD |
8,980,779.5000 |
0.0477 BUSD |
0.0445 BUSD |
0.0452 BUSD |
0.0445 BUSD |
| 2022-06-21 |
0.0489 BUSD |
10,188,877.5000 |
0.0479 BUSD |
0.0471 BUSD |
0.0480 BUSD |
0.0481 BUSD |
| 2022-06-20 |
0.0465 BUSD |
10,892,245.5000 |
0.0468 BUSD |
0.0445 BUSD |
0.0455 BUSD |
0.0479 BUSD |
| 2022-06-19 |
0.0450 BUSD |
17,155,943.1000 |
0.0444 BUSD |
0.0428 BUSD |
0.0436 BUSD |
0.0464 BUSD |
| 2022-06-18 |
0.0436 BUSD |
24,202,917.8000 |
0.0458 BUSD |
0.0413 BUSD |
0.0432 BUSD |
0.0444 BUSD |
| 2022-06-17 |
0.0473 BUSD |
41,849,644.4000 |
0.0433 BUSD |
0.0431 BUSD |
0.0444 BUSD |
0.0463 BUSD |
| 2022-06-16 |
0.0449 BUSD |
24,225,698.6000 |
0.0492 BUSD |
0.0426 BUSD |
0.0436 BUSD |
0.0433 BUSD |
| 2022-06-15 |
0.0449 BUSD |
31,667,492.3000 |
0.0470 BUSD |
0.0418 BUSD |
0.0434 BUSD |
0.0494 BUSD |
| 2022-06-14 |
0.0463 BUSD |
33,724,447.3000 |
0.0474 BUSD |
0.0431 BUSD |
0.0455 BUSD |
0.0461 BUSD |
| 2022-06-13 |
0.0460 BUSD |
48,407,573.9000 |
0.0496 BUSD |
0.0430 BUSD |
0.0454 BUSD |
0.0455 BUSD |
| 2022-06-12 |
0.0491 BUSD |
27,750,193.5000 |
0.0504 BUSD |
0.0450 BUSD |
0.0463 BUSD |
0.0497 BUSD |
| 2022-06-11 |
0.0513 BUSD |
21,397,109.9000 |
0.0534 BUSD |
0.0496 BUSD |
0.0507 BUSD |
0.0503 BUSD |
| 2022-06-10 |
0.0566 BUSD |
23,332,557.1000 |
0.0597 BUSD |
0.0535 BUSD |
0.0545 BUSD |
0.0538 BUSD |
| 2022-06-09 |
0.0608 BUSD |
15,250,103.0000 |
0.0602 BUSD |
0.0589 BUSD |
0.0597 BUSD |
0.0595 BUSD |
| 2022-06-08 |
0.0620 BUSD |
29,921,193.3000 |
0.0613 BUSD |
0.0591 BUSD |
0.0602 BUSD |
0.0600 BUSD |
| 2022-06-07 |
0.0608 BUSD |
18,595,676.8000 |
0.0628 BUSD |
0.0586 BUSD |
0.0595 BUSD |
0.0615 BUSD |
| 2022-06-06 |
0.0637 BUSD |
22,234,236.9000 |
0.0604 BUSD |
0.0601 BUSD |
0.0615 BUSD |
0.0638 BUSD |
| 2022-06-05 |
0.0604 BUSD |
8,416,978.9000 |
0.0624 BUSD |
0.0590 BUSD |
0.0598 BUSD |
0.0609 BUSD |
| 2022-06-04 |
0.0607 BUSD |
14,338,281.5000 |
0.0597 BUSD |
0.0579 BUSD |
0.0592 BUSD |
0.0626 BUSD |
| 2022-06-03 |
0.0594 BUSD |
15,161,237.1000 |
0.0633 BUSD |
0.0566 BUSD |
0.0580 BUSD |
0.0598 BUSD |
| 2022-06-02 |
0.0605 BUSD |
19,597,952.0000 |
0.0607 BUSD |
0.0585 BUSD |
0.0598 BUSD |
0.0635 BUSD |
| 2022-06-01 |
0.0653 BUSD |
51,916,250.9000 |
0.0654 BUSD |
0.0585 BUSD |
0.0604 BUSD |
0.0606 BUSD |
| 2022-05-31 |
0.0680 BUSD |
70,617,483.1000 |
0.0657 BUSD |
0.0624 BUSD |
0.0653 BUSD |
0.0660 BUSD |
| 2022-05-30 |
0.0641 BUSD |
53,031,442.4000 |
0.0578 BUSD |
0.0570 BUSD |
0.0582 BUSD |
0.0669 BUSD |
| 2022-05-29 |
0.0575 BUSD |
22,277,098.5000 |
0.0579 BUSD |
0.0553 BUSD |
0.0559 BUSD |
0.0577 BUSD |
| 2022-05-28 |
0.0577 BUSD |
34,452,307.9000 |
0.0543 BUSD |
0.0537 BUSD |
0.0549 BUSD |
0.0581 BUSD |
| 2022-05-27 |
0.0552 BUSD |
75,891,772.4000 |
0.0594 BUSD |
0.0516 BUSD |
0.0532 BUSD |
0.0536 BUSD |
| 2022-05-26 |
0.0629 BUSD |
81,361,072.2000 |
0.0659 BUSD |
0.0590 BUSD |
0.0610 BUSD |
0.0604 BUSD |
| 2022-05-25 |
0.0752 BUSD |
261,374,671.9000 |
0.0702 BUSD |
0.0648 BUSD |
0.0669 BUSD |
0.0660 BUSD |
| 2022-05-24 |
0.0737 BUSD |
288,104,078.2000 |
0.0557 BUSD |
0.0550 BUSD |
0.0560 BUSD |
0.0711 BUSD |
| 2022-05-23 |
0.0585 BUSD |
27,131,680.1000 |
0.0585 BUSD |
0.0545 BUSD |
0.0556 BUSD |
0.0554 BUSD |
| 2022-05-22 |
0.0575 BUSD |
24,649,191.6000 |
0.0570 BUSD |
0.0558 BUSD |
0.0567 BUSD |
0.0589 BUSD |
| 2022-05-21 |
0.0564 BUSD |
20,112,741.6000 |
0.0570 BUSD |
0.0544 BUSD |
0.0554 BUSD |
0.0572 BUSD |
| 2022-05-20 |
0.0593 BUSD |
37,790,564.2000 |
0.0610 BUSD |
0.0546 BUSD |
0.0559 BUSD |
0.0581 BUSD |
| 2022-05-19 |
0.0603 BUSD |
32,896,989.0000 |
0.0600 BUSD |
0.0575 BUSD |
0.0592 BUSD |
0.0602 BUSD |
| 2022-05-18 |
0.0661 BUSD |
27,373,215.5000 |
0.0712 BUSD |
0.0591 BUSD |
0.0608 BUSD |
0.0597 BUSD |