Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0834 USDT |
78,463,271.8000 |
0.0899 USDT |
0.0782 USDT |
0.0797 USDT |
0.0795 USDT |
| 2023-02-23 |
0.0886 USDT |
75,534,898.0000 |
0.0898 USDT |
0.0852 USDT |
0.0865 USDT |
0.0894 USDT |
| 2023-02-22 |
0.0892 USDT |
95,912,818.1000 |
0.0926 USDT |
0.0837 USDT |
0.0863 USDT |
0.0892 USDT |
| 2023-02-21 |
0.0938 USDT |
117,201,479.8000 |
0.0975 USDT |
0.0884 USDT |
0.0908 USDT |
0.0910 USDT |
| 2023-02-20 |
0.0994 USDT |
123,918,279.2000 |
0.1026 USDT |
0.0943 USDT |
0.0974 USDT |
0.0972 USDT |
| 2023-02-19 |
0.1076 USDT |
160,115,323.0000 |
0.1044 USDT |
0.1001 USDT |
0.1027 USDT |
0.1031 USDT |
| 2023-02-18 |
0.1051 USDT |
145,703,653.9000 |
0.1051 USDT |
0.1010 USDT |
0.1031 USDT |
0.1049 USDT |
| 2023-02-17 |
0.1065 USDT |
523,150,567.4000 |
0.0901 USDT |
0.0870 USDT |
0.0927 USDT |
0.1049 USDT |
| 2023-02-16 |
0.0968 USDT |
266,300,645.4000 |
0.0966 USDT |
0.0887 USDT |
0.0918 USDT |
0.0904 USDT |
| 2023-02-15 |
0.0920 USDT |
398,215,282.6000 |
0.0790 USDT |
0.0783 USDT |
0.0803 USDT |
0.0959 USDT |
| 2023-02-14 |
0.0796 USDT |
169,439,339.0000 |
0.0764 USDT |
0.0735 USDT |
0.0780 USDT |
0.0788 USDT |
| 2023-02-13 |
0.0783 USDT |
161,138,521.4000 |
0.0750 USDT |
0.0722 USDT |
0.0742 USDT |
0.0770 USDT |
| 2023-02-12 |
0.0795 USDT |
55,601,598.1000 |
0.0800 USDT |
0.0738 USDT |
0.0761 USDT |
0.0753 USDT |
| 2023-02-11 |
0.0773 USDT |
69,671,159.5000 |
0.0759 USDT |
0.0706 USDT |
0.0743 USDT |
0.0795 USDT |
| 2023-02-10 |
0.0737 USDT |
77,838,007.6000 |
0.0777 USDT |
0.0705 USDT |
0.0715 USDT |
0.0759 USDT |
| 2023-02-09 |
0.0834 USDT |
812,553,466.2000 |
0.0693 USDT |
0.0693 USDT |
0.0737 USDT |
0.0784 USDT |
| 2023-02-08 |
0.0638 USDT |
93,737,296.4000 |
0.0648 USDT |
0.0596 USDT |
0.0625 USDT |
0.0677 USDT |
| 2023-02-07 |
0.0622 USDT |
117,176,197.2000 |
0.0552 USDT |
0.0551 USDT |
0.0562 USDT |
0.0647 USDT |
| 2023-02-06 |
0.0553 USDT |
44,074,963.8000 |
0.0539 USDT |
0.0522 USDT |
0.0536 USDT |
0.0553 USDT |
| 2023-02-05 |
0.0549 USDT |
41,576,970.6000 |
0.0563 USDT |
0.0531 USDT |
0.0541 USDT |
0.0540 USDT |
| 2023-02-04 |
0.0574 USDT |
44,168,370.4000 |
0.0597 USDT |
0.0548 USDT |
0.0567 USDT |
0.0564 USDT |
| 2023-02-03 |
0.0582 USDT |
47,749,135.2000 |
0.0582 USDT |
0.0561 USDT |
0.0573 USDT |
0.0596 USDT |
| 2023-02-02 |
0.0606 USDT |
64,326,744.1000 |
0.0598 USDT |
0.0578 USDT |
0.0591 USDT |
0.0589 USDT |
| 2023-02-01 |
0.0598 USDT |
135,245,394.6000 |
0.0588 USDT |
0.0556 USDT |
0.0569 USDT |
0.0597 USDT |
| 2023-01-31 |
0.0578 USDT |
79,884,838.7000 |
0.0535 USDT |
0.0529 USDT |
0.0536 USDT |
0.0583 USDT |
| 2023-01-30 |
0.0554 USDT |
58,396,948.2000 |
0.0574 USDT |
0.0527 USDT |
0.0536 USDT |
0.0537 USDT |
| 2023-01-29 |
0.0569 USDT |
59,297,294.3000 |
0.0545 USDT |
0.0534 USDT |
0.0546 USDT |
0.0577 USDT |
| 2023-01-28 |
0.0550 USDT |
54,463,404.6000 |
0.0550 USDT |
0.0534 USDT |
0.0541 USDT |
0.0545 USDT |
| 2023-01-27 |
0.0554 USDT |
136,410,230.6000 |
0.0501 USDT |
0.0487 USDT |
0.0508 USDT |
0.0547 USDT |
| 2023-01-26 |
0.0496 USDT |
34,211,317.2000 |
0.0492 USDT |
0.0479 USDT |
0.0488 USDT |
0.0501 USDT |
| 2023-01-25 |
0.0479 USDT |
39,867,809.8000 |
0.0478 USDT |
0.0462 USDT |
0.0471 USDT |
0.0490 USDT |
| 2023-01-24 |
0.0498 USDT |
32,655,506.1000 |
0.0510 USDT |
0.0471 USDT |
0.0482 USDT |
0.0475 USDT |
| 2023-01-23 |
0.0515 USDT |
44,621,292.4000 |
0.0506 USDT |
0.0496 USDT |
0.0509 USDT |
0.0512 USDT |
| 2023-01-22 |
0.0521 USDT |
129,872,165.1000 |
0.0470 USDT |
0.0469 USDT |
0.0482 USDT |
0.0507 USDT |
| 2023-01-21 |
0.0472 USDT |
71,585,962.2000 |
0.0440 USDT |
0.0438 USDT |
0.0445 USDT |
0.0473 USDT |
| 2023-01-20 |
0.0427 USDT |
19,556,519.1000 |
0.0420 USDT |
0.0413 USDT |
0.0418 USDT |
0.0440 USDT |
| 2023-01-19 |
0.0416 USDT |
16,624,719.1000 |
0.0414 USDT |
0.0406 USDT |
0.0411 USDT |
0.0420 USDT |
| 2023-01-18 |
0.0431 USDT |
45,026,614.4000 |
0.0429 USDT |
0.0407 USDT |
0.0421 USDT |
0.0417 USDT |
| 2023-01-17 |
0.0430 USDT |
40,353,079.3000 |
0.0443 USDT |
0.0417 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-01-16 |
0.0444 USDT |
25,476,519.3000 |
0.0444 USDT |
0.0429 USDT |
0.0437 USDT |
0.0442 USDT |
| 2023-01-15 |
0.0443 USDT |
21,554,469.6000 |
0.0450 USDT |
0.0430 USDT |
0.0435 USDT |
0.0446 USDT |
| 2023-01-14 |
0.0443 USDT |
55,182,536.7000 |
0.0426 USDT |
0.0424 USDT |
0.0435 USDT |
0.0450 USDT |
| 2023-01-13 |
0.0421 USDT |
21,727,833.9000 |
0.0419 USDT |
0.0413 USDT |
0.0417 USDT |
0.0426 USDT |
| 2023-01-12 |
0.0413 USDT |
31,490,956.3000 |
0.0420 USDT |
0.0388 USDT |
0.0411 USDT |
0.0418 USDT |
| 2023-01-11 |
0.0414 USDT |
12,752,383.5000 |
0.0417 USDT |
0.0405 USDT |
0.0409 USDT |
0.0415 USDT |
| 2023-01-10 |
0.0415 USDT |
21,889,673.4000 |
0.0413 USDT |
0.0408 USDT |
0.0412 USDT |
0.0422 USDT |
| 2023-01-09 |
0.0419 USDT |
31,739,876.3000 |
0.0406 USDT |
0.0406 USDT |
0.0409 USDT |
0.0418 USDT |
| 2023-01-08 |
0.0403 USDT |
15,962,008.8000 |
0.0407 USDT |
0.0397 USDT |
0.0401 USDT |
0.0406 USDT |
| 2023-01-07 |
0.0403 USDT |
14,150,980.7000 |
0.0403 USDT |
0.0395 USDT |
0.0398 USDT |
0.0407 USDT |
| 2023-01-06 |
0.0397 USDT |
20,442,158.6000 |
0.0389 USDT |
0.0388 USDT |
0.0391 USDT |
0.0405 USDT |