Identifier on Binance: ASTRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
0.0795 BUSD |
5,755,778.2000 |
0.0819 BUSD |
0.0776 BUSD |
0.0788 BUSD |
0.0800 BUSD |
| 2023-02-26 |
0.0804 BUSD |
9,385,760.0000 |
0.0781 BUSD |
0.0771 BUSD |
0.0781 BUSD |
0.0817 BUSD |
| 2023-02-25 |
0.0771 BUSD |
8,323,528.1000 |
0.0803 BUSD |
0.0726 BUSD |
0.0754 BUSD |
0.0781 BUSD |
| 2023-02-24 |
0.0833 BUSD |
10,763,186.0000 |
0.0897 BUSD |
0.0783 BUSD |
0.0798 BUSD |
0.0796 BUSD |
| 2023-02-23 |
0.0885 BUSD |
14,608,846.4000 |
0.0898 BUSD |
0.0853 BUSD |
0.0865 BUSD |
0.0893 BUSD |
| 2023-02-22 |
0.0896 BUSD |
16,108,622.8000 |
0.0924 BUSD |
0.0838 BUSD |
0.0863 BUSD |
0.0892 BUSD |
| 2023-02-21 |
0.0941 BUSD |
24,439,191.2000 |
0.0976 BUSD |
0.0885 BUSD |
0.0907 BUSD |
0.0913 BUSD |
| 2023-02-20 |
0.0994 BUSD |
26,377,110.4000 |
0.1030 BUSD |
0.0945 BUSD |
0.0974 BUSD |
0.0971 BUSD |
| 2023-02-19 |
0.1079 BUSD |
35,076,979.6000 |
0.1045 BUSD |
0.1003 BUSD |
0.1026 BUSD |
0.1032 BUSD |
| 2023-02-18 |
0.1053 BUSD |
39,902,407.8000 |
0.1050 BUSD |
0.1016 BUSD |
0.1030 BUSD |
0.1049 BUSD |
| 2023-02-17 |
0.1069 BUSD |
150,269,608.8000 |
0.0901 BUSD |
0.0871 BUSD |
0.0928 BUSD |
0.1047 BUSD |
| 2023-02-16 |
0.0977 BUSD |
87,919,031.6000 |
0.0967 BUSD |
0.0887 BUSD |
0.0917 BUSD |
0.0905 BUSD |
| 2023-02-15 |
0.0931 BUSD |
174,408,074.4000 |
0.0791 BUSD |
0.0784 BUSD |
0.0804 BUSD |
0.0961 BUSD |
| 2023-02-14 |
0.0799 BUSD |
65,254,113.5000 |
0.0767 BUSD |
0.0739 BUSD |
0.0781 BUSD |
0.0788 BUSD |
| 2023-02-13 |
0.0783 BUSD |
69,290,344.0000 |
0.0749 BUSD |
0.0723 BUSD |
0.0742 BUSD |
0.0770 BUSD |
| 2023-02-12 |
0.0795 BUSD |
24,264,931.9000 |
0.0800 BUSD |
0.0738 BUSD |
0.0760 BUSD |
0.0753 BUSD |
| 2023-02-11 |
0.0778 BUSD |
31,535,585.8000 |
0.0758 BUSD |
0.0720 BUSD |
0.0744 BUSD |
0.0796 BUSD |
| 2023-02-10 |
0.0737 BUSD |
39,663,597.3000 |
0.0777 BUSD |
0.0707 BUSD |
0.0716 BUSD |
0.0759 BUSD |
| 2023-02-09 |
0.0841 BUSD |
494,275,679.4000 |
0.0694 BUSD |
0.0694 BUSD |
0.0738 BUSD |
0.0781 BUSD |
| 2023-02-08 |
0.0638 BUSD |
37,264,677.0000 |
0.0647 BUSD |
0.0598 BUSD |
0.0625 BUSD |
0.0676 BUSD |
| 2023-02-07 |
0.0625 BUSD |
59,335,027.7000 |
0.0552 BUSD |
0.0551 BUSD |
0.0562 BUSD |
0.0647 BUSD |
| 2023-02-06 |
0.0554 BUSD |
17,528,122.5000 |
0.0538 BUSD |
0.0522 BUSD |
0.0536 BUSD |
0.0553 BUSD |
| 2023-02-05 |
0.0549 BUSD |
17,015,988.9000 |
0.0564 BUSD |
0.0531 BUSD |
0.0541 BUSD |
0.0541 BUSD |
| 2023-02-04 |
0.0574 BUSD |
12,447,063.0000 |
0.0598 BUSD |
0.0562 BUSD |
0.0567 BUSD |
0.0564 BUSD |
| 2023-02-03 |
0.0582 BUSD |
13,560,004.4000 |
0.0583 BUSD |
0.0562 BUSD |
0.0575 BUSD |
0.0596 BUSD |
| 2023-02-02 |
0.0606 BUSD |
21,405,650.6000 |
0.0599 BUSD |
0.0579 BUSD |
0.0591 BUSD |
0.0590 BUSD |
| 2023-02-01 |
0.0598 BUSD |
49,897,851.5000 |
0.0589 BUSD |
0.0556 BUSD |
0.0569 BUSD |
0.0597 BUSD |
| 2023-01-31 |
0.0579 BUSD |
23,823,333.6000 |
0.0535 BUSD |
0.0530 BUSD |
0.0536 BUSD |
0.0581 BUSD |
| 2023-01-30 |
0.0553 BUSD |
13,930,580.4000 |
0.0575 BUSD |
0.0526 BUSD |
0.0536 BUSD |
0.0538 BUSD |
| 2023-01-29 |
0.0570 BUSD |
19,843,676.6000 |
0.0545 BUSD |
0.0536 BUSD |
0.0546 BUSD |
0.0577 BUSD |
| 2023-01-28 |
0.0549 BUSD |
17,235,296.8000 |
0.0550 BUSD |
0.0535 BUSD |
0.0540 BUSD |
0.0545 BUSD |
| 2023-01-27 |
0.0565 BUSD |
74,261,466.9000 |
0.0503 BUSD |
0.0490 BUSD |
0.0509 BUSD |
0.0549 BUSD |
| 2023-01-26 |
0.0499 BUSD |
12,381,476.6000 |
0.0492 BUSD |
0.0481 BUSD |
0.0488 BUSD |
0.0502 BUSD |
| 2023-01-25 |
0.0480 BUSD |
10,800,542.6000 |
0.0477 BUSD |
0.0466 BUSD |
0.0472 BUSD |
0.0492 BUSD |
| 2023-01-24 |
0.0498 BUSD |
12,827,533.8000 |
0.0510 BUSD |
0.0472 BUSD |
0.0481 BUSD |
0.0476 BUSD |
| 2023-01-23 |
0.0515 BUSD |
20,674,858.6000 |
0.0507 BUSD |
0.0497 BUSD |
0.0509 BUSD |
0.0512 BUSD |
| 2023-01-22 |
0.0527 BUSD |
86,162,441.5000 |
0.0470 BUSD |
0.0470 BUSD |
0.0482 BUSD |
0.0508 BUSD |
| 2023-01-21 |
0.0471 BUSD |
33,143,236.6000 |
0.0441 BUSD |
0.0438 BUSD |
0.0447 BUSD |
0.0472 BUSD |
| 2023-01-20 |
0.0427 BUSD |
9,672,400.9000 |
0.0420 BUSD |
0.0414 BUSD |
0.0417 BUSD |
0.0440 BUSD |
| 2023-01-19 |
0.0415 BUSD |
8,825,166.8000 |
0.0413 BUSD |
0.0405 BUSD |
0.0411 BUSD |
0.0419 BUSD |
| 2023-01-18 |
0.0431 BUSD |
12,141,139.2000 |
0.0429 BUSD |
0.0410 BUSD |
0.0420 BUSD |
0.0416 BUSD |
| 2023-01-17 |
0.0430 BUSD |
13,463,502.3000 |
0.0442 BUSD |
0.0415 BUSD |
0.0428 BUSD |
0.0428 BUSD |
| 2023-01-16 |
0.0445 BUSD |
10,378,859.5000 |
0.0445 BUSD |
0.0428 BUSD |
0.0438 BUSD |
0.0443 BUSD |
| 2023-01-15 |
0.0443 BUSD |
7,754,835.9000 |
0.0449 BUSD |
0.0431 BUSD |
0.0436 BUSD |
0.0445 BUSD |
| 2023-01-14 |
0.0443 BUSD |
14,920,550.7000 |
0.0426 BUSD |
0.0424 BUSD |
0.0437 BUSD |
0.0450 BUSD |
| 2023-01-13 |
0.0421 BUSD |
6,278,198.7000 |
0.0419 BUSD |
0.0413 BUSD |
0.0417 BUSD |
0.0426 BUSD |
| 2023-01-12 |
0.0414 BUSD |
9,644,203.0000 |
0.0420 BUSD |
0.0403 BUSD |
0.0411 BUSD |
0.0417 BUSD |
| 2023-01-11 |
0.0414 BUSD |
3,398,018.2000 |
0.0417 BUSD |
0.0406 BUSD |
0.0410 BUSD |
0.0417 BUSD |
| 2023-01-10 |
0.0416 BUSD |
4,036,727.5000 |
0.0413 BUSD |
0.0407 BUSD |
0.0412 BUSD |
0.0421 BUSD |
| 2023-01-09 |
0.0420 BUSD |
10,649,848.6000 |
0.0407 BUSD |
0.0406 BUSD |
0.0409 BUSD |
0.0419 BUSD |