Identifier on Binance: ASTRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
0.1485 BUSD |
32,104,093.0000 |
0.1403 BUSD |
0.1382 BUSD |
0.1398 BUSD |
0.1515 BUSD |
| 2022-05-02 |
0.1423 BUSD |
26,747,014.6000 |
0.1382 BUSD |
0.1359 BUSD |
0.1381 BUSD |
0.1392 BUSD |
| 2022-05-01 |
0.1353 BUSD |
20,614,630.1000 |
0.1343 BUSD |
0.1305 BUSD |
0.1348 BUSD |
0.1376 BUSD |
| 2022-04-30 |
0.1499 BUSD |
33,258,852.5000 |
0.1435 BUSD |
0.1335 BUSD |
0.1405 BUSD |
0.1346 BUSD |
| 2022-04-29 |
0.1490 BUSD |
31,102,187.6000 |
0.1584 BUSD |
0.1424 BUSD |
0.1441 BUSD |
0.1438 BUSD |
| 2022-04-28 |
0.1612 BUSD |
51,956,550.9000 |
0.1529 BUSD |
0.1460 BUSD |
0.1517 BUSD |
0.1542 BUSD |
| 2022-04-27 |
0.1587 BUSD |
19,969,457.0000 |
0.1584 BUSD |
0.1517 BUSD |
0.1561 BUSD |
0.1529 BUSD |
| 2022-04-26 |
0.1753 BUSD |
38,893,821.8000 |
0.1756 BUSD |
0.1594 BUSD |
0.1613 BUSD |
0.1599 BUSD |
| 2022-04-25 |
0.1708 BUSD |
33,904,640.2000 |
0.1853 BUSD |
0.1620 BUSD |
0.1663 BUSD |
0.1749 BUSD |
| 2022-04-24 |
0.1863 BUSD |
25,726,759.3000 |
0.1912 BUSD |
0.1777 BUSD |
0.1840 BUSD |
0.1854 BUSD |
| 2022-04-23 |
0.1954 BUSD |
27,452,270.7000 |
0.2062 BUSD |
0.1905 BUSD |
0.1926 BUSD |
0.1936 BUSD |
| 2022-04-22 |
0.2150 BUSD |
34,861,047.5000 |
0.2120 BUSD |
0.2024 BUSD |
0.2053 BUSD |
0.2065 BUSD |
| 2022-04-21 |
0.2230 BUSD |
37,238,087.2000 |
0.2138 BUSD |
0.2063 BUSD |
0.2115 BUSD |
0.2117 BUSD |
| 2022-04-20 |
0.2180 BUSD |
28,050,602.7000 |
0.2199 BUSD |
0.2102 BUSD |
0.2139 BUSD |
0.2142 BUSD |
| 2022-04-19 |
0.2301 BUSD |
36,522,004.1000 |
0.2274 BUSD |
0.2178 BUSD |
0.2228 BUSD |
0.2209 BUSD |
| 2022-04-18 |
0.2148 BUSD |
32,331,168.0000 |
0.2217 BUSD |
0.2034 BUSD |
0.2085 BUSD |
0.2296 BUSD |
| 2022-04-17 |
0.2313 BUSD |
14,454,161.3000 |
0.2425 BUSD |
0.2205 BUSD |
0.2246 BUSD |
0.2206 BUSD |
| 2022-04-16 |
0.2472 BUSD |
23,133,843.0000 |
0.2433 BUSD |
0.2384 BUSD |
0.2404 BUSD |
0.2431 BUSD |
| 2022-04-15 |
0.2425 BUSD |
15,700,713.7000 |
0.2470 BUSD |
0.2331 BUSD |
0.2377 BUSD |
0.2403 BUSD |
| 2022-04-14 |
0.2609 BUSD |
16,608,540.5000 |
0.2633 BUSD |
0.2464 BUSD |
0.2499 BUSD |
0.2482 BUSD |
| 2022-04-13 |
0.2617 BUSD |
25,582,106.7000 |
0.2667 BUSD |
0.2440 BUSD |
0.2536 BUSD |
0.2657 BUSD |
| 2022-04-12 |
0.2707 BUSD |
36,551,549.1000 |
0.2607 BUSD |
0.2500 BUSD |
0.2567 BUSD |
0.2568 BUSD |
| 2022-04-11 |
0.2762 BUSD |
51,762,245.7000 |
0.3087 BUSD |
0.2431 BUSD |
0.2526 BUSD |
0.2632 BUSD |
| 2022-04-10 |
0.3052 BUSD |
123,327,308.6000 |
0.2653 BUSD |
0.2574 BUSD |
0.2698 BUSD |
0.3057 BUSD |
| 2022-04-09 |
0.2628 BUSD |
62,112,531.5000 |
0.2325 BUSD |
0.2285 BUSD |
0.2323 BUSD |
0.2742 BUSD |
| 2022-04-08 |
0.2423 BUSD |
31,676,816.2000 |
0.2368 BUSD |
0.2245 BUSD |
0.2340 BUSD |
0.2336 BUSD |
| 2022-04-07 |
0.2298 BUSD |
34,638,957.4000 |
0.2095 BUSD |
0.2050 BUSD |
0.2079 BUSD |
0.2364 BUSD |
| 2022-04-06 |
0.2196 BUSD |
24,138,298.5000 |
0.2179 BUSD |
0.2064 BUSD |
0.2129 BUSD |
0.2144 BUSD |
| 2022-04-05 |
0.2412 BUSD |
57,658,251.6000 |
0.2303 BUSD |
0.2183 BUSD |
0.2221 BUSD |
0.2224 BUSD |
| 2022-04-04 |
0.2109 BUSD |
26,984,847.4000 |
0.2164 BUSD |
0.1990 BUSD |
0.2026 BUSD |
0.2308 BUSD |
| 2022-04-03 |
0.2289 BUSD |
24,988,172.1000 |
0.2346 BUSD |
0.2141 BUSD |
0.2164 BUSD |
0.2155 BUSD |
| 2022-04-02 |
0.2486 BUSD |
102,619,021.1000 |
0.2564 BUSD |
0.2118 BUSD |
0.2167 BUSD |
0.2437 BUSD |
| 2022-04-01 |
0.1997 BUSD |
55,487,829.3000 |
0.1740 BUSD |
0.1580 BUSD |
0.1734 BUSD |
0.2365 BUSD |
| 2022-03-31 |
0.1716 BUSD |
45,879,562.4000 |
0.1543 BUSD |
0.1522 BUSD |
0.1542 BUSD |
0.1722 BUSD |
| 2022-03-30 |
0.1498 BUSD |
28,007,871.5000 |
0.1404 BUSD |
0.1390 BUSD |
0.1436 BUSD |
0.1508 BUSD |
| 2022-03-29 |
0.1550 BUSD |
112,854,340.8000 |
0.1241 BUSD |
0.1236 BUSD |
0.1311 BUSD |
0.1403 BUSD |
| 2022-03-28 |
0.1236 BUSD |
13,518,072.6000 |
0.1129 BUSD |
0.1129 BUSD |
0.1138 BUSD |
0.1252 BUSD |
| 2022-03-27 |
0.1124 BUSD |
2,826,432.1000 |
0.1118 BUSD |
0.1105 BUSD |
0.1115 BUSD |
0.1129 BUSD |
| 2022-03-26 |
0.1119 BUSD |
1,770,649.3000 |
0.1099 BUSD |
0.1095 BUSD |
0.1101 BUSD |
0.1116 BUSD |
| 2022-03-25 |
0.1121 BUSD |
3,953,768.8000 |
0.1139 BUSD |
0.1093 BUSD |
0.1101 BUSD |
0.1100 BUSD |
| 2022-03-24 |
0.1135 BUSD |
11,402,431.9000 |
0.1068 BUSD |
0.1064 BUSD |
0.1072 BUSD |
0.1137 BUSD |
| 2022-03-23 |
0.1061 BUSD |
8,146,317.7000 |
0.1049 BUSD |
0.1030 BUSD |
0.1043 BUSD |
0.1066 BUSD |
| 2022-03-22 |
0.1060 BUSD |
11,263,989.5000 |
0.1035 BUSD |
0.1021 BUSD |
0.1026 BUSD |
0.1054 BUSD |
| 2022-03-21 |
0.1041 BUSD |
2,168,844.1000 |
0.1057 BUSD |
0.1027 BUSD |
0.1037 BUSD |
0.1033 BUSD |
| 2022-03-20 |
0.1069 BUSD |
2,774,410.2000 |
0.1096 BUSD |
0.1041 BUSD |
0.1052 BUSD |
0.1051 BUSD |
| 2022-03-19 |
0.1084 BUSD |
4,998,662.0000 |
0.1046 BUSD |
0.1043 BUSD |
0.1053 BUSD |
0.1090 BUSD |
| 2022-03-18 |
0.1052 BUSD |
2,910,537.3000 |
0.1087 BUSD |
0.1029 BUSD |
0.1037 BUSD |
0.1047 BUSD |
| 2022-03-17 |
0.1078 BUSD |
5,206,961.0000 |
0.1049 BUSD |
0.1041 BUSD |
0.1054 BUSD |
0.1082 BUSD |
| 2022-03-16 |
0.1022 BUSD |
4,334,177.9000 |
0.1012 BUSD |
0.0994 BUSD |
0.1006 BUSD |
0.1039 BUSD |
| 2022-03-15 |
0.1022 BUSD |
3,226,351.1000 |
0.1037 BUSD |
0.0998 BUSD |
0.1009 BUSD |
0.1013 BUSD |