Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0737 USDT |
130,500,787.2000 |
0.0713 USDT |
0.0697 USDT |
0.0715 USDT |
0.0709 USDT |
| 2024-08-26 |
0.0743 USDT |
82,304,590.5000 |
0.0760 USDT |
0.0711 USDT |
0.0719 USDT |
0.0717 USDT |
| 2024-08-25 |
0.0770 USDT |
119,842,190.6000 |
0.0792 USDT |
0.0736 USDT |
0.0752 USDT |
0.0771 USDT |
| 2024-08-24 |
0.0782 USDT |
148,523,719.2000 |
0.0750 USDT |
0.0734 USDT |
0.0740 USDT |
0.0786 USDT |
| 2024-08-23 |
0.0741 USDT |
215,905,888.0000 |
0.0715 USDT |
0.0702 USDT |
0.0707 USDT |
0.0752 USDT |
| 2024-08-22 |
0.0701 USDT |
115,334,574.4000 |
0.0677 USDT |
0.0674 USDT |
0.0694 USDT |
0.0713 USDT |
| 2024-08-21 |
0.0657 USDT |
159,753,574.8000 |
0.0618 USDT |
0.0611 USDT |
0.0617 USDT |
0.0682 USDT |
| 2024-08-20 |
0.0617 USDT |
63,998,749.9000 |
0.0612 USDT |
0.0605 USDT |
0.0613 USDT |
0.0618 USDT |
| 2024-08-19 |
0.0595 USDT |
70,666,394.7000 |
0.0592 USDT |
0.0581 USDT |
0.0590 USDT |
0.0613 USDT |
| 2024-08-18 |
0.0604 USDT |
43,783,364.5000 |
0.0612 USDT |
0.0596 USDT |
0.0602 USDT |
0.0597 USDT |
| 2024-08-17 |
0.0607 USDT |
70,760,742.7000 |
0.0593 USDT |
0.0589 USDT |
0.0595 USDT |
0.0611 USDT |
| 2024-08-16 |
0.0589 USDT |
102,534,924.7000 |
0.0598 USDT |
0.0571 USDT |
0.0583 USDT |
0.0593 USDT |
| 2024-08-15 |
0.0599 USDT |
125,337,172.9000 |
0.0593 USDT |
0.0582 USDT |
0.0586 USDT |
0.0598 USDT |
| 2024-08-14 |
0.0598 USDT |
103,209,978.9000 |
0.0608 USDT |
0.0582 USDT |
0.0592 USDT |
0.0593 USDT |
| 2024-08-13 |
0.0595 USDT |
97,119,924.2000 |
0.0601 USDT |
0.0577 USDT |
0.0583 USDT |
0.0608 USDT |
| 2024-08-12 |
0.0591 USDT |
148,566,952.4000 |
0.0580 USDT |
0.0564 USDT |
0.0582 USDT |
0.0592 USDT |
| 2024-08-11 |
0.0619 USDT |
161,772,020.0000 |
0.0600 USDT |
0.0580 USDT |
0.0588 USDT |
0.0587 USDT |
| 2024-08-10 |
0.0589 USDT |
56,620,875.8000 |
0.0585 USDT |
0.0576 USDT |
0.0581 USDT |
0.0600 USDT |
| 2024-08-09 |
0.0582 USDT |
98,288,191.2000 |
0.0590 USDT |
0.0568 USDT |
0.0579 USDT |
0.0581 USDT |
| 2024-08-08 |
0.0557 USDT |
194,154,770.9000 |
0.0525 USDT |
0.0517 USDT |
0.0528 USDT |
0.0590 USDT |
| 2024-08-07 |
0.0544 USDT |
205,411,432.8000 |
0.0541 USDT |
0.0522 USDT |
0.0529 USDT |
0.0530 USDT |
| 2024-08-06 |
0.0548 USDT |
195,968,417.6000 |
0.0528 USDT |
0.0528 USDT |
0.0543 USDT |
0.0544 USDT |
| 2024-08-05 |
0.0509 USDT |
907,288,037.8000 |
0.0557 USDT |
0.0460 USDT |
0.0496 USDT |
0.0530 USDT |
| 2024-08-04 |
0.0567 USDT |
145,034,227.0000 |
0.0596 USDT |
0.0539 USDT |
0.0555 USDT |
0.0555 USDT |
| 2024-08-03 |
0.0606 USDT |
112,995,852.4000 |
0.0627 USDT |
0.0578 USDT |
0.0589 USDT |
0.0598 USDT |
| 2024-08-02 |
0.0651 USDT |
173,486,843.0000 |
0.0697 USDT |
0.0617 USDT |
0.0627 USDT |
0.0629 USDT |
| 2024-08-01 |
0.0680 USDT |
115,374,969.0000 |
0.0702 USDT |
0.0651 USDT |
0.0667 USDT |
0.0697 USDT |
| 2024-07-31 |
0.0717 USDT |
49,748,573.7000 |
0.0714 USDT |
0.0701 USDT |
0.0708 USDT |
0.0703 USDT |
| 2024-07-30 |
0.0726 USDT |
48,583,014.8000 |
0.0738 USDT |
0.0699 USDT |
0.0712 USDT |
0.0711 USDT |
| 2024-07-29 |
0.0752 USDT |
46,553,809.5000 |
0.0735 USDT |
0.0735 USDT |
0.0745 USDT |
0.0742 USDT |
| 2024-07-28 |
0.0741 USDT |
21,203,956.7000 |
0.0755 USDT |
0.0728 USDT |
0.0734 USDT |
0.0732 USDT |
| 2024-07-27 |
0.0752 USDT |
39,147,459.1000 |
0.0752 USDT |
0.0736 USDT |
0.0750 USDT |
0.0759 USDT |
| 2024-07-26 |
0.0736 USDT |
28,573,668.1000 |
0.0720 USDT |
0.0720 USDT |
0.0725 USDT |
0.0752 USDT |
| 2024-07-25 |
0.0705 USDT |
87,787,855.3000 |
0.0720 USDT |
0.0689 USDT |
0.0703 USDT |
0.0719 USDT |
| 2024-07-24 |
0.0738 USDT |
63,467,693.9000 |
0.0731 USDT |
0.0713 USDT |
0.0716 USDT |
0.0713 USDT |
| 2024-07-23 |
0.0747 USDT |
88,915,724.4000 |
0.0761 USDT |
0.0719 USDT |
0.0729 USDT |
0.0727 USDT |
| 2024-07-22 |
0.0779 USDT |
60,082,699.3000 |
0.0812 USDT |
0.0760 USDT |
0.0768 USDT |
0.0764 USDT |
| 2024-07-21 |
0.0793 USDT |
47,784,752.4000 |
0.0812 USDT |
0.0764 USDT |
0.0790 USDT |
0.0812 USDT |
| 2024-07-20 |
0.0808 USDT |
27,521,134.2000 |
0.0815 USDT |
0.0794 USDT |
0.0802 USDT |
0.0812 USDT |
| 2024-07-19 |
0.0798 USDT |
46,093,126.2000 |
0.0804 USDT |
0.0779 USDT |
0.0789 USDT |
0.0819 USDT |
| 2024-07-18 |
0.0813 USDT |
64,443,146.8000 |
0.0800 USDT |
0.0789 USDT |
0.0796 USDT |
0.0805 USDT |
| 2024-07-17 |
0.0810 USDT |
63,626,695.7000 |
0.0809 USDT |
0.0793 USDT |
0.0807 USDT |
0.0800 USDT |
| 2024-07-16 |
0.0772 USDT |
134,233,392.0000 |
0.0772 USDT |
0.0724 USDT |
0.0737 USDT |
0.0813 USDT |
| 2024-07-15 |
0.0755 USDT |
85,147,760.2000 |
0.0748 USDT |
0.0743 USDT |
0.0750 USDT |
0.0767 USDT |
| 2024-07-14 |
0.0755 USDT |
90,553,000.6000 |
0.0762 USDT |
0.0729 USDT |
0.0736 USDT |
0.0747 USDT |
| 2024-07-13 |
0.0721 USDT |
95,663,407.7000 |
0.0672 USDT |
0.0665 USDT |
0.0672 USDT |
0.0765 USDT |
| 2024-07-12 |
0.0655 USDT |
55,224,553.3000 |
0.0650 USDT |
0.0636 USDT |
0.0642 USDT |
0.0673 USDT |
| 2024-07-11 |
0.0663 USDT |
84,915,701.2000 |
0.0648 USDT |
0.0639 USDT |
0.0650 USDT |
0.0652 USDT |
| 2024-07-10 |
0.0648 USDT |
54,838,954.8000 |
0.0646 USDT |
0.0637 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-07-09 |
0.0644 USDT |
75,467,196.5000 |
0.0641 USDT |
0.0635 USDT |
0.0642 USDT |
0.0643 USDT |