Identifier on Binance: ASTRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
0.0717 USDT |
119,755,544.7000 |
0.0731 USDT |
0.0699 USDT |
0.0710 USDT |
0.0731 USDT |
| 2023-12-04 |
0.0705 USDT |
138,236,584.9000 |
0.0708 USDT |
0.0673 USDT |
0.0694 USDT |
0.0732 USDT |
| 2023-12-03 |
0.0698 USDT |
69,356,041.8000 |
0.0698 USDT |
0.0676 USDT |
0.0687 USDT |
0.0708 USDT |
| 2023-12-02 |
0.0697 USDT |
76,333,959.3000 |
0.0685 USDT |
0.0682 USDT |
0.0686 USDT |
0.0697 USDT |
| 2023-12-01 |
0.0676 USDT |
60,915,849.3000 |
0.0658 USDT |
0.0653 USDT |
0.0658 USDT |
0.0688 USDT |
| 2023-11-30 |
0.0663 USDT |
59,820,007.4000 |
0.0663 USDT |
0.0653 USDT |
0.0657 USDT |
0.0657 USDT |
| 2023-11-29 |
0.0665 USDT |
61,953,724.8000 |
0.0657 USDT |
0.0650 USDT |
0.0656 USDT |
0.0664 USDT |
| 2023-11-28 |
0.0652 USDT |
63,816,653.2000 |
0.0657 USDT |
0.0632 USDT |
0.0641 USDT |
0.0657 USDT |
| 2023-11-27 |
0.0648 USDT |
95,808,812.1000 |
0.0676 USDT |
0.0629 USDT |
0.0638 USDT |
0.0657 USDT |
| 2023-11-26 |
0.0668 USDT |
56,537,865.3000 |
0.0681 USDT |
0.0643 USDT |
0.0657 USDT |
0.0671 USDT |
| 2023-11-25 |
0.0675 USDT |
47,466,788.4000 |
0.0674 USDT |
0.0663 USDT |
0.0669 USDT |
0.0680 USDT |
| 2023-11-24 |
0.0677 USDT |
75,361,519.0000 |
0.0655 USDT |
0.0652 USDT |
0.0658 USDT |
0.0673 USDT |
| 2023-11-23 |
0.0655 USDT |
51,709,294.0000 |
0.0648 USDT |
0.0642 USDT |
0.0650 USDT |
0.0657 USDT |
| 2023-11-22 |
0.0628 USDT |
79,076,139.4000 |
0.0586 USDT |
0.0584 USDT |
0.0606 USDT |
0.0650 USDT |
| 2023-11-21 |
0.0637 USDT |
129,682,087.3000 |
0.0662 USDT |
0.0588 USDT |
0.0597 USDT |
0.0592 USDT |
| 2023-11-20 |
0.0666 USDT |
111,176,522.9000 |
0.0680 USDT |
0.0644 USDT |
0.0657 USDT |
0.0659 USDT |
| 2023-11-19 |
0.0654 USDT |
102,686,388.9000 |
0.0628 USDT |
0.0613 USDT |
0.0622 USDT |
0.0672 USDT |
| 2023-11-18 |
0.0613 USDT |
119,664,100.3000 |
0.0647 USDT |
0.0585 USDT |
0.0603 USDT |
0.0627 USDT |
| 2023-11-17 |
0.0643 USDT |
123,721,256.6000 |
0.0642 USDT |
0.0611 USDT |
0.0624 USDT |
0.0640 USDT |
| 2023-11-16 |
0.0672 USDT |
235,555,402.1000 |
0.0695 USDT |
0.0627 USDT |
0.0644 USDT |
0.0639 USDT |
| 2023-11-15 |
0.0693 USDT |
228,682,338.3000 |
0.0718 USDT |
0.0674 USDT |
0.0687 USDT |
0.0695 USDT |
| 2023-11-14 |
0.0697 USDT |
296,898,165.6000 |
0.0679 USDT |
0.0659 USDT |
0.0682 USDT |
0.0718 USDT |
| 2023-11-13 |
0.0759 USDT |
340,435,037.7000 |
0.0811 USDT |
0.0679 USDT |
0.0699 USDT |
0.0682 USDT |
| 2023-11-12 |
0.0772 USDT |
309,687,409.0000 |
0.0715 USDT |
0.0688 USDT |
0.0720 USDT |
0.0806 USDT |
| 2023-11-11 |
0.0704 USDT |
144,211,889.9000 |
0.0704 USDT |
0.0665 USDT |
0.0673 USDT |
0.0705 USDT |
| 2023-11-10 |
0.0689 USDT |
207,766,126.9000 |
0.0694 USDT |
0.0666 USDT |
0.0680 USDT |
0.0695 USDT |
| 2023-11-09 |
0.0666 USDT |
289,366,765.1000 |
0.0645 USDT |
0.0616 USDT |
0.0651 USDT |
0.0692 USDT |
| 2023-11-08 |
0.0626 USDT |
106,607,585.4000 |
0.0617 USDT |
0.0603 USDT |
0.0611 USDT |
0.0647 USDT |
| 2023-11-07 |
0.0616 USDT |
185,217,913.6000 |
0.0652 USDT |
0.0587 USDT |
0.0607 USDT |
0.0616 USDT |
| 2023-11-06 |
0.0606 USDT |
250,792,181.1000 |
0.0555 USDT |
0.0543 USDT |
0.0551 USDT |
0.0658 USDT |
| 2023-11-05 |
0.0555 USDT |
75,339,117.5000 |
0.0552 USDT |
0.0538 USDT |
0.0550 USDT |
0.0558 USDT |
| 2023-11-04 |
0.0549 USDT |
45,048,207.1000 |
0.0544 USDT |
0.0536 USDT |
0.0542 USDT |
0.0552 USDT |
| 2023-11-03 |
0.0534 USDT |
60,514,279.3000 |
0.0551 USDT |
0.0522 USDT |
0.0530 USDT |
0.0542 USDT |
| 2023-11-02 |
0.0556 USDT |
92,234,857.7000 |
0.0561 USDT |
0.0534 USDT |
0.0545 USDT |
0.0550 USDT |
| 2023-11-01 |
0.0550 USDT |
123,115,895.9000 |
0.0534 USDT |
0.0533 USDT |
0.0540 USDT |
0.0556 USDT |
| 2023-10-31 |
0.0543 USDT |
110,654,087.5000 |
0.0545 USDT |
0.0518 USDT |
0.0531 USDT |
0.0533 USDT |
| 2023-10-30 |
0.0540 USDT |
114,792,339.7000 |
0.0518 USDT |
0.0515 USDT |
0.0520 USDT |
0.0545 USDT |
| 2023-10-29 |
0.0521 USDT |
67,033,314.1000 |
0.0523 USDT |
0.0507 USDT |
0.0515 USDT |
0.0517 USDT |
| 2023-10-28 |
0.0510 USDT |
86,774,134.1000 |
0.0494 USDT |
0.0491 USDT |
0.0496 USDT |
0.0523 USDT |
| 2023-10-27 |
0.0499 USDT |
64,191,257.7000 |
0.0506 USDT |
0.0489 USDT |
0.0495 USDT |
0.0494 USDT |
| 2023-10-26 |
0.0514 USDT |
112,993,835.0000 |
0.0516 USDT |
0.0489 USDT |
0.0500 USDT |
0.0510 USDT |
| 2023-10-25 |
0.0516 USDT |
239,675,068.1000 |
0.0519 USDT |
0.0486 USDT |
0.0513 USDT |
0.0514 USDT |
| 2023-10-24 |
0.0514 USDT |
481,775,656.1000 |
0.0470 USDT |
0.0466 USDT |
0.0478 USDT |
0.0517 USDT |
| 2023-10-23 |
0.0435 USDT |
144,351,142.9000 |
0.0418 USDT |
0.0412 USDT |
0.0418 USDT |
0.0464 USDT |
| 2023-10-22 |
0.0412 USDT |
69,351,163.9000 |
0.0418 USDT |
0.0405 USDT |
0.0408 USDT |
0.0418 USDT |
| 2023-10-21 |
0.0417 USDT |
52,874,851.5000 |
0.0408 USDT |
0.0405 USDT |
0.0408 USDT |
0.0417 USDT |
| 2023-10-20 |
0.0409 USDT |
56,085,028.1000 |
0.0394 USDT |
0.0392 USDT |
0.0396 USDT |
0.0410 USDT |
| 2023-10-19 |
0.0395 USDT |
41,615,056.0000 |
0.0390 USDT |
0.0383 USDT |
0.0390 USDT |
0.0395 USDT |
| 2023-10-18 |
0.0399 USDT |
42,875,307.4000 |
0.0404 USDT |
0.0389 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-10-17 |
0.0415 USDT |
54,504,938.2000 |
0.0423 USDT |
0.0401 USDT |
0.0407 USDT |
0.0407 USDT |