Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.0599 USDT |
45,080,498.1000 |
0.0634 USDT |
0.0567 USDT |
0.0581 USDT |
0.0599 USDT |
| 2022-06-02 |
0.0606 USDT |
46,764,266.4000 |
0.0607 USDT |
0.0585 USDT |
0.0599 USDT |
0.0637 USDT |
| 2022-06-01 |
0.0651 USDT |
135,415,070.0000 |
0.0655 USDT |
0.0585 USDT |
0.0606 USDT |
0.0606 USDT |
| 2022-05-31 |
0.0680 USDT |
207,852,164.8000 |
0.0656 USDT |
0.0625 USDT |
0.0654 USDT |
0.0662 USDT |
| 2022-05-30 |
0.0641 USDT |
167,709,918.6000 |
0.0578 USDT |
0.0570 USDT |
0.0580 USDT |
0.0670 USDT |
| 2022-05-29 |
0.0577 USDT |
66,662,071.1000 |
0.0579 USDT |
0.0553 USDT |
0.0559 USDT |
0.0577 USDT |
| 2022-05-28 |
0.0578 USDT |
97,760,505.3000 |
0.0544 USDT |
0.0536 USDT |
0.0550 USDT |
0.0582 USDT |
| 2022-05-27 |
0.0552 USDT |
184,022,533.1000 |
0.0595 USDT |
0.0517 USDT |
0.0534 USDT |
0.0537 USDT |
| 2022-05-26 |
0.0630 USDT |
163,115,295.4000 |
0.0661 USDT |
0.0592 USDT |
0.0609 USDT |
0.0605 USDT |
| 2022-05-25 |
0.0753 USDT |
470,166,134.0000 |
0.0702 USDT |
0.0649 USDT |
0.0668 USDT |
0.0661 USDT |
| 2022-05-24 |
0.0724 USDT |
655,072,657.3000 |
0.0557 USDT |
0.0550 USDT |
0.0559 USDT |
0.0712 USDT |
| 2022-05-23 |
0.0585 USDT |
94,233,844.7000 |
0.0585 USDT |
0.0544 USDT |
0.0557 USDT |
0.0554 USDT |
| 2022-05-22 |
0.0577 USDT |
59,340,595.7000 |
0.0571 USDT |
0.0559 USDT |
0.0567 USDT |
0.0588 USDT |
| 2022-05-21 |
0.0564 USDT |
44,121,148.7000 |
0.0570 USDT |
0.0545 USDT |
0.0555 USDT |
0.0572 USDT |
| 2022-05-20 |
0.0593 USDT |
106,690,717.4000 |
0.0613 USDT |
0.0546 USDT |
0.0563 USDT |
0.0581 USDT |
| 2022-05-19 |
0.0602 USDT |
84,519,243.8000 |
0.0600 USDT |
0.0575 USDT |
0.0593 USDT |
0.0602 USDT |
| 2022-05-18 |
0.0668 USDT |
107,110,410.7000 |
0.0712 USDT |
0.0593 USDT |
0.0605 USDT |
0.0598 USDT |
| 2022-05-17 |
0.0688 USDT |
70,001,501.4000 |
0.0676 USDT |
0.0654 USDT |
0.0679 USDT |
0.0710 USDT |
| 2022-05-16 |
0.0677 USDT |
62,257,027.5000 |
0.0748 USDT |
0.0642 USDT |
0.0662 USDT |
0.0677 USDT |
| 2022-05-15 |
0.0704 USDT |
73,719,449.2000 |
0.0729 USDT |
0.0658 USDT |
0.0687 USDT |
0.0749 USDT |
| 2022-05-14 |
0.0652 USDT |
94,763,365.7000 |
0.0709 USDT |
0.0597 USDT |
0.0638 USDT |
0.0682 USDT |
| 2022-05-13 |
0.0765 USDT |
195,769,418.1000 |
0.0647 USDT |
0.0610 USDT |
0.0650 USDT |
0.0708 USDT |
| 2022-05-12 |
0.0536 USDT |
222,443,775.2000 |
0.0581 USDT |
0.0420 USDT |
0.0499 USDT |
0.0645 USDT |
| 2022-05-11 |
0.0830 USDT |
198,622,847.2000 |
0.1064 USDT |
0.0589 USDT |
0.0666 USDT |
0.0639 USDT |
| 2022-05-10 |
0.1096 USDT |
99,812,387.4000 |
0.1003 USDT |
0.0995 USDT |
0.1059 USDT |
0.1071 USDT |
| 2022-05-09 |
0.1145 USDT |
89,481,662.8000 |
0.1257 USDT |
0.0997 USDT |
0.1077 USDT |
0.1038 USDT |
| 2022-05-08 |
0.1258 USDT |
89,666,657.1000 |
0.1332 USDT |
0.1200 USDT |
0.1236 USDT |
0.1264 USDT |
| 2022-05-07 |
0.1367 USDT |
76,720,020.1000 |
0.1408 USDT |
0.1292 USDT |
0.1327 USDT |
0.1326 USDT |
| 2022-05-06 |
0.1359 USDT |
88,949,321.8000 |
0.1413 USDT |
0.1190 USDT |
0.1319 USDT |
0.1410 USDT |
| 2022-05-05 |
0.1527 USDT |
102,163,211.7000 |
0.1677 USDT |
0.1367 USDT |
0.1412 USDT |
0.1417 USDT |
| 2022-05-04 |
0.1653 USDT |
240,287,030.6000 |
0.1501 USDT |
0.1497 USDT |
0.1584 USDT |
0.1676 USDT |
| 2022-05-03 |
0.1482 USDT |
104,462,871.0000 |
0.1401 USDT |
0.1383 USDT |
0.1397 USDT |
0.1513 USDT |
| 2022-05-02 |
0.1423 USDT |
95,370,259.8000 |
0.1381 USDT |
0.1361 USDT |
0.1380 USDT |
0.1393 USDT |
| 2022-05-01 |
0.1353 USDT |
68,886,268.6000 |
0.1343 USDT |
0.1302 USDT |
0.1344 USDT |
0.1374 USDT |
| 2022-04-30 |
0.1496 USDT |
130,745,801.7000 |
0.1435 USDT |
0.1333 USDT |
0.1407 USDT |
0.1344 USDT |
| 2022-04-29 |
0.1488 USDT |
105,176,909.0000 |
0.1581 USDT |
0.1421 USDT |
0.1439 USDT |
0.1439 USDT |
| 2022-04-28 |
0.1616 USDT |
218,992,525.2000 |
0.1525 USDT |
0.1461 USDT |
0.1518 USDT |
0.1541 USDT |
| 2022-04-27 |
0.1587 USDT |
83,076,380.9000 |
0.1580 USDT |
0.1513 USDT |
0.1563 USDT |
0.1528 USDT |
| 2022-04-26 |
0.1748 USDT |
133,333,742.3000 |
0.1754 USDT |
0.1594 USDT |
0.1613 USDT |
0.1597 USDT |
| 2022-04-25 |
0.1715 USDT |
102,945,481.4000 |
0.1853 USDT |
0.1618 USDT |
0.1666 USDT |
0.1750 USDT |
| 2022-04-24 |
0.1863 USDT |
84,753,398.4000 |
0.1911 USDT |
0.1776 USDT |
0.1839 USDT |
0.1851 USDT |
| 2022-04-23 |
0.1959 USDT |
96,969,015.3000 |
0.2063 USDT |
0.1905 USDT |
0.1925 USDT |
0.1935 USDT |
| 2022-04-22 |
0.2155 USDT |
105,783,312.8000 |
0.2118 USDT |
0.2021 USDT |
0.2054 USDT |
0.2067 USDT |
| 2022-04-21 |
0.2230 USDT |
159,053,611.7000 |
0.2138 USDT |
0.2061 USDT |
0.2113 USDT |
0.2117 USDT |
| 2022-04-20 |
0.2177 USDT |
89,946,544.7000 |
0.2197 USDT |
0.2100 USDT |
0.2142 USDT |
0.2141 USDT |
| 2022-04-19 |
0.2299 USDT |
109,926,872.8000 |
0.2270 USDT |
0.2183 USDT |
0.2227 USDT |
0.2208 USDT |
| 2022-04-18 |
0.2153 USDT |
120,383,391.9000 |
0.2212 USDT |
0.2015 USDT |
0.2086 USDT |
0.2295 USDT |
| 2022-04-17 |
0.2310 USDT |
63,465,503.9000 |
0.2423 USDT |
0.2203 USDT |
0.2245 USDT |
0.2206 USDT |
| 2022-04-16 |
0.2470 USDT |
83,893,660.9000 |
0.2432 USDT |
0.2383 USDT |
0.2406 USDT |
0.2430 USDT |
| 2022-04-15 |
0.2429 USDT |
82,280,454.5000 |
0.2465 USDT |
0.2344 USDT |
0.2376 USDT |
0.2403 USDT |