Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0881 USDT |
204,467,096.5000 |
0.0915 USDT |
0.0841 USDT |
0.0878 USDT |
0.0869 USDT |
| 2024-12-04 |
0.0910 USDT |
261,699,903.0000 |
0.0892 USDT |
0.0858 USDT |
0.0886 USDT |
0.0909 USDT |
| 2024-12-03 |
0.0826 USDT |
447,572,448.8000 |
0.0813 USDT |
0.0754 USDT |
0.0809 USDT |
0.0851 USDT |
| 2024-12-02 |
0.0795 USDT |
253,545,397.1000 |
0.0828 USDT |
0.0757 USDT |
0.0777 USDT |
0.0813 USDT |
| 2024-12-01 |
0.0828 USDT |
203,133,573.7000 |
0.0836 USDT |
0.0796 USDT |
0.0811 USDT |
0.0828 USDT |
| 2024-11-30 |
0.0811 USDT |
175,113,685.0000 |
0.0810 USDT |
0.0783 USDT |
0.0795 USDT |
0.0836 USDT |
| 2024-11-29 |
0.0786 USDT |
177,865,411.0000 |
0.0797 USDT |
0.0765 USDT |
0.0777 USDT |
0.0802 USDT |
| 2024-11-28 |
0.0802 USDT |
141,514,459.4000 |
0.0815 USDT |
0.0775 USDT |
0.0789 USDT |
0.0800 USDT |
| 2024-11-27 |
0.0789 USDT |
132,737,894.6000 |
0.0785 USDT |
0.0761 USDT |
0.0779 USDT |
0.0812 USDT |
| 2024-11-26 |
0.0771 USDT |
242,648,573.0000 |
0.0762 USDT |
0.0734 USDT |
0.0754 USDT |
0.0788 USDT |
| 2024-11-25 |
0.0778 USDT |
208,004,074.5000 |
0.0776 USDT |
0.0743 USDT |
0.0768 USDT |
0.0771 USDT |
| 2024-11-24 |
0.0771 USDT |
300,697,220.7000 |
0.0767 USDT |
0.0707 USDT |
0.0736 USDT |
0.0778 USDT |
| 2024-11-23 |
0.0733 USDT |
360,861,828.3000 |
0.0684 USDT |
0.0671 USDT |
0.0689 USDT |
0.0761 USDT |
| 2024-11-22 |
0.0657 USDT |
191,851,437.7000 |
0.0658 USDT |
0.0636 USDT |
0.0651 USDT |
0.0666 USDT |
| 2024-11-21 |
0.0647 USDT |
212,049,706.3000 |
0.0636 USDT |
0.0613 USDT |
0.0626 USDT |
0.0657 USDT |
| 2024-11-20 |
0.0666 USDT |
269,967,830.0000 |
0.0661 USDT |
0.0624 USDT |
0.0635 USDT |
0.0638 USDT |
| 2024-11-19 |
0.0677 USDT |
178,052,672.7000 |
0.0683 USDT |
0.0640 USDT |
0.0653 USDT |
0.0659 USDT |
| 2024-11-18 |
0.0669 USDT |
226,171,359.5000 |
0.0632 USDT |
0.0626 USDT |
0.0636 USDT |
0.0677 USDT |
| 2024-11-17 |
0.0654 USDT |
301,939,844.4000 |
0.0644 USDT |
0.0606 USDT |
0.0623 USDT |
0.0625 USDT |
| 2024-11-16 |
0.0616 USDT |
101,679,515.9000 |
0.0593 USDT |
0.0589 USDT |
0.0596 USDT |
0.0643 USDT |
| 2024-11-15 |
0.0568 USDT |
120,411,235.0000 |
0.0562 USDT |
0.0547 USDT |
0.0560 USDT |
0.0593 USDT |
| 2024-11-14 |
0.0578 USDT |
167,547,073.8000 |
0.0588 USDT |
0.0556 USDT |
0.0569 USDT |
0.0565 USDT |
| 2024-11-13 |
0.0589 USDT |
322,657,237.6000 |
0.0610 USDT |
0.0563 USDT |
0.0578 USDT |
0.0584 USDT |
| 2024-11-12 |
0.0609 USDT |
329,101,101.7000 |
0.0642 USDT |
0.0576 USDT |
0.0591 USDT |
0.0612 USDT |
| 2024-11-11 |
0.0615 USDT |
181,507,525.2000 |
0.0613 USDT |
0.0596 USDT |
0.0610 USDT |
0.0619 USDT |
| 2024-11-10 |
0.0613 USDT |
117,629,388.6000 |
0.0598 USDT |
0.0583 USDT |
0.0592 USDT |
0.0633 USDT |
| 2024-11-09 |
0.0581 USDT |
108,049,509.8000 |
0.0563 USDT |
0.0561 USDT |
0.0567 USDT |
0.0598 USDT |
| 2024-11-08 |
0.0557 USDT |
79,770,873.7000 |
0.0565 USDT |
0.0545 USDT |
0.0553 USDT |
0.0561 USDT |
| 2024-11-07 |
0.0563 USDT |
63,026,594.0000 |
0.0562 USDT |
0.0549 USDT |
0.0557 USDT |
0.0565 USDT |
| 2024-11-06 |
0.0554 USDT |
217,363,445.5000 |
0.0524 USDT |
0.0524 USDT |
0.0536 USDT |
0.0560 USDT |
| 2024-11-05 |
0.0515 USDT |
79,364,182.3000 |
0.0495 USDT |
0.0494 USDT |
0.0502 USDT |
0.0524 USDT |
| 2024-11-04 |
0.0503 USDT |
119,388,728.8000 |
0.0510 USDT |
0.0487 USDT |
0.0496 USDT |
0.0494 USDT |
| 2024-11-03 |
0.0508 USDT |
101,175,167.7000 |
0.0524 USDT |
0.0492 USDT |
0.0502 USDT |
0.0509 USDT |
| 2024-11-02 |
0.0524 USDT |
44,400,854.4000 |
0.0529 USDT |
0.0515 USDT |
0.0522 USDT |
0.0526 USDT |
| 2024-11-01 |
0.0532 USDT |
87,300,168.5000 |
0.0533 USDT |
0.0521 USDT |
0.0527 USDT |
0.0528 USDT |
| 2024-10-31 |
0.0542 USDT |
66,247,312.7000 |
0.0560 USDT |
0.0526 USDT |
0.0531 USDT |
0.0534 USDT |
| 2024-10-30 |
0.0561 USDT |
64,060,463.3000 |
0.0565 USDT |
0.0552 USDT |
0.0558 USDT |
0.0559 USDT |
| 2024-10-29 |
0.0563 USDT |
90,190,146.2000 |
0.0553 USDT |
0.0552 USDT |
0.0557 USDT |
0.0565 USDT |
| 2024-10-28 |
0.0543 USDT |
110,348,332.8000 |
0.0553 USDT |
0.0530 USDT |
0.0540 USDT |
0.0553 USDT |
| 2024-10-27 |
0.0551 USDT |
41,503,548.6000 |
0.0549 USDT |
0.0545 USDT |
0.0549 USDT |
0.0553 USDT |
| 2024-10-26 |
0.0544 USDT |
64,888,518.1000 |
0.0543 USDT |
0.0532 USDT |
0.0542 USDT |
0.0547 USDT |
| 2024-10-25 |
0.0557 USDT |
100,092,939.2000 |
0.0588 USDT |
0.0515 USDT |
0.0564 USDT |
0.0540 USDT |
| 2024-10-24 |
0.0585 USDT |
50,742,464.5000 |
0.0585 USDT |
0.0575 USDT |
0.0581 USDT |
0.0588 USDT |
| 2024-10-23 |
0.0586 USDT |
48,090,522.9000 |
0.0607 USDT |
0.0568 USDT |
0.0580 USDT |
0.0580 USDT |
| 2024-10-22 |
0.0605 USDT |
54,439,826.5000 |
0.0605 USDT |
0.0596 USDT |
0.0603 USDT |
0.0608 USDT |
| 2024-10-21 |
0.0616 USDT |
61,402,395.5000 |
0.0632 USDT |
0.0599 USDT |
0.0606 USDT |
0.0605 USDT |
| 2024-10-20 |
0.0613 USDT |
39,467,735.1000 |
0.0605 USDT |
0.0596 USDT |
0.0599 USDT |
0.0626 USDT |
| 2024-10-19 |
0.0608 USDT |
27,141,459.8000 |
0.0600 USDT |
0.0599 USDT |
0.0602 USDT |
0.0607 USDT |
| 2024-10-18 |
0.0590 USDT |
28,681,337.0000 |
0.0582 USDT |
0.0580 USDT |
0.0585 USDT |
0.0599 USDT |
| 2024-10-17 |
0.0588 USDT |
49,790,077.5000 |
0.0602 USDT |
0.0574 USDT |
0.0580 USDT |
0.0584 USDT |