Identifier on Binance: ASTRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-18 |
0.0728 BUSD |
5,998,305.2000 |
0.0723 BUSD |
0.0710 BUSD |
0.0722 BUSD |
0.0734 BUSD |
| 2023-04-17 |
0.0718 BUSD |
7,485,632.0000 |
0.0739 BUSD |
0.0702 BUSD |
0.0707 BUSD |
0.0724 BUSD |
| 2023-04-16 |
0.0730 BUSD |
4,341,169.2000 |
0.0742 BUSD |
0.0714 BUSD |
0.0724 BUSD |
0.0738 BUSD |
| 2023-04-15 |
0.0734 BUSD |
5,398,541.7000 |
0.0730 BUSD |
0.0712 BUSD |
0.0720 BUSD |
0.0748 BUSD |
| 2023-04-14 |
0.0719 BUSD |
9,750,919.0000 |
0.0700 BUSD |
0.0697 BUSD |
0.0711 BUSD |
0.0725 BUSD |
| 2023-04-13 |
0.0690 BUSD |
9,803,245.3000 |
0.0673 BUSD |
0.0659 BUSD |
0.0666 BUSD |
0.0701 BUSD |
| 2023-04-12 |
0.0671 BUSD |
9,000,232.3000 |
0.0679 BUSD |
0.0650 BUSD |
0.0655 BUSD |
0.0670 BUSD |
| 2023-04-11 |
0.0684 BUSD |
13,173,932.6000 |
0.0664 BUSD |
0.0661 BUSD |
0.0672 BUSD |
0.0683 BUSD |
| 2023-04-10 |
0.0659 BUSD |
20,551,997.7000 |
0.0630 BUSD |
0.0621 BUSD |
0.0626 BUSD |
0.0664 BUSD |
| 2023-04-09 |
0.0622 BUSD |
3,967,391.6000 |
0.0624 BUSD |
0.0610 BUSD |
0.0616 BUSD |
0.0631 BUSD |
| 2023-04-08 |
0.0619 BUSD |
5,631,236.0000 |
0.0610 BUSD |
0.0606 BUSD |
0.0613 BUSD |
0.0624 BUSD |
| 2023-04-07 |
0.0620 BUSD |
5,973,099.1000 |
0.0639 BUSD |
0.0605 BUSD |
0.0609 BUSD |
0.0609 BUSD |
| 2023-04-06 |
0.0644 BUSD |
6,403,312.7000 |
0.0655 BUSD |
0.0631 BUSD |
0.0636 BUSD |
0.0640 BUSD |
| 2023-04-05 |
0.0651 BUSD |
6,333,060.9000 |
0.0647 BUSD |
0.0629 BUSD |
0.0640 BUSD |
0.0652 BUSD |
| 2023-04-04 |
0.0635 BUSD |
7,816,107.2000 |
0.0621 BUSD |
0.0615 BUSD |
0.0622 BUSD |
0.0645 BUSD |
| 2023-04-03 |
0.0615 BUSD |
12,082,462.6000 |
0.0613 BUSD |
0.0594 BUSD |
0.0607 BUSD |
0.0621 BUSD |
| 2023-04-02 |
0.0626 BUSD |
4,928,642.2000 |
0.0644 BUSD |
0.0603 BUSD |
0.0610 BUSD |
0.0611 BUSD |
| 2023-04-01 |
0.0639 BUSD |
4,643,326.9000 |
0.0631 BUSD |
0.0628 BUSD |
0.0635 BUSD |
0.0639 BUSD |
| 2023-03-31 |
0.0626 BUSD |
3,363,167.4000 |
0.0634 BUSD |
0.0616 BUSD |
0.0621 BUSD |
0.0632 BUSD |
| 2023-03-30 |
0.0633 BUSD |
5,335,701.2000 |
0.0648 BUSD |
0.0616 BUSD |
0.0625 BUSD |
0.0627 BUSD |
| 2023-03-29 |
0.0637 BUSD |
7,937,055.0000 |
0.0614 BUSD |
0.0612 BUSD |
0.0624 BUSD |
0.0652 BUSD |
| 2023-03-28 |
0.0593 BUSD |
5,173,438.1000 |
0.0605 BUSD |
0.0579 BUSD |
0.0586 BUSD |
0.0614 BUSD |
| 2023-03-27 |
0.0602 BUSD |
6,281,588.0000 |
0.0622 BUSD |
0.0577 BUSD |
0.0596 BUSD |
0.0605 BUSD |
| 2023-03-26 |
0.0616 BUSD |
2,996,735.8000 |
0.0609 BUSD |
0.0604 BUSD |
0.0612 BUSD |
0.0624 BUSD |
| 2023-03-25 |
0.0614 BUSD |
3,235,211.2000 |
0.0624 BUSD |
0.0597 BUSD |
0.0607 BUSD |
0.0610 BUSD |
| 2023-03-24 |
0.0628 BUSD |
5,841,896.1000 |
0.0656 BUSD |
0.0602 BUSD |
0.0613 BUSD |
0.0625 BUSD |
| 2023-03-23 |
0.0639 BUSD |
6,082,410.5000 |
0.0642 BUSD |
0.0623 BUSD |
0.0633 BUSD |
0.0657 BUSD |
| 2023-03-22 |
0.0667 BUSD |
10,959,135.6000 |
0.0691 BUSD |
0.0626 BUSD |
0.0644 BUSD |
0.0640 BUSD |
| 2023-03-21 |
0.0676 BUSD |
7,674,509.5000 |
0.0658 BUSD |
0.0638 BUSD |
0.0649 BUSD |
0.0690 BUSD |
| 2023-03-20 |
0.0683 BUSD |
6,831,643.4000 |
0.0703 BUSD |
0.0650 BUSD |
0.0662 BUSD |
0.0664 BUSD |
| 2023-03-19 |
0.0716 BUSD |
8,320,881.0000 |
0.0704 BUSD |
0.0694 BUSD |
0.0708 BUSD |
0.0712 BUSD |
| 2023-03-18 |
0.0720 BUSD |
16,968,902.5000 |
0.0693 BUSD |
0.0671 BUSD |
0.0695 BUSD |
0.0711 BUSD |
| 2023-03-17 |
0.0666 BUSD |
8,033,267.3000 |
0.0649 BUSD |
0.0636 BUSD |
0.0650 BUSD |
0.0688 BUSD |
| 2023-03-16 |
0.0636 BUSD |
6,940,492.0000 |
0.0617 BUSD |
0.0607 BUSD |
0.0616 BUSD |
0.0647 BUSD |
| 2023-03-15 |
0.0650 BUSD |
11,805,761.9000 |
0.0677 BUSD |
0.0595 BUSD |
0.0613 BUSD |
0.0621 BUSD |
| 2023-03-14 |
0.0668 BUSD |
11,495,367.5000 |
0.0654 BUSD |
0.0631 BUSD |
0.0639 BUSD |
0.0679 BUSD |
| 2023-03-13 |
0.0621 BUSD |
13,003,226.3000 |
0.0611 BUSD |
0.0587 BUSD |
0.0598 BUSD |
0.0653 BUSD |
| 2023-03-12 |
0.0565 BUSD |
7,664,745.5000 |
0.0552 BUSD |
0.0539 BUSD |
0.0548 BUSD |
0.0611 BUSD |
| 2023-03-11 |
0.0557 BUSD |
9,831,737.2000 |
0.0578 BUSD |
0.0521 BUSD |
0.0528 BUSD |
0.0549 BUSD |
| 2023-03-10 |
0.0555 BUSD |
10,983,657.3000 |
0.0570 BUSD |
0.0526 BUSD |
0.0545 BUSD |
0.0575 BUSD |
| 2023-03-09 |
0.0598 BUSD |
10,405,474.6000 |
0.0605 BUSD |
0.0548 BUSD |
0.0565 BUSD |
0.0569 BUSD |
| 2023-03-08 |
0.0647 BUSD |
13,720,290.3000 |
0.0657 BUSD |
0.0595 BUSD |
0.0609 BUSD |
0.0605 BUSD |
| 2023-03-07 |
0.0667 BUSD |
24,675,004.4000 |
0.0680 BUSD |
0.0620 BUSD |
0.0635 BUSD |
0.0652 BUSD |
| 2023-03-06 |
0.0658 BUSD |
4,552,508.1000 |
0.0667 BUSD |
0.0638 BUSD |
0.0643 BUSD |
0.0676 BUSD |
| 2023-03-05 |
0.0680 BUSD |
4,900,869.9000 |
0.0671 BUSD |
0.0663 BUSD |
0.0670 BUSD |
0.0665 BUSD |
| 2023-03-04 |
0.0673 BUSD |
4,077,667.4000 |
0.0698 BUSD |
0.0633 BUSD |
0.0657 BUSD |
0.0669 BUSD |
| 2023-03-03 |
0.0692 BUSD |
10,863,535.5000 |
0.0768 BUSD |
0.0664 BUSD |
0.0686 BUSD |
0.0696 BUSD |
| 2023-03-02 |
0.0765 BUSD |
7,291,969.0000 |
0.0813 BUSD |
0.0736 BUSD |
0.0745 BUSD |
0.0764 BUSD |
| 2023-03-01 |
0.0787 BUSD |
8,387,956.3000 |
0.0751 BUSD |
0.0742 BUSD |
0.0752 BUSD |
0.0809 BUSD |
| 2023-02-28 |
0.0790 BUSD |
6,057,373.6000 |
0.0801 BUSD |
0.0756 BUSD |
0.0767 BUSD |
0.0761 BUSD |