Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0079 USDT |
210,752.1356 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2026-02-07 |
0.0077 USDT |
336,762.8474 |
0.0079 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2026-02-06 |
0.0070 USDT |
963,534.1805 |
0.0071 USDT |
0.0066 USDT |
0.0078 USDT |
0.0078 USDT |
| 2026-02-05 |
0.0082 USDT |
2,876,188.0760 |
0.0084 USDT |
0.0073 USDT |
0.0089 USDT |
0.0073 USDT |
| 2026-02-04 |
0.0085 USDT |
515,658.1594 |
0.0087 USDT |
0.0084 USDT |
0.0087 USDT |
0.0084 USDT |
| 2026-02-03 |
0.0088 USDT |
4,865,823.9180 |
0.0083 USDT |
0.0082 USDT |
0.0093 USDT |
0.0087 USDT |
| 2026-02-02 |
0.0084 USDT |
2,578,380.7058 |
0.0081 USDT |
0.0081 USDT |
0.0087 USDT |
0.0083 USDT |
| 2026-02-01 |
0.0099 USDT |
5,342,908.8101 |
0.0083 USDT |
0.0083 USDT |
0.0140 USDT |
0.0089 USDT |
| 2026-01-31 |
0.0084 USDT |
3,354,359.5064 |
0.0094 USDT |
0.0080 USDT |
0.0094 USDT |
0.0082 USDT |
| 2026-01-30 |
0.0095 USDT |
685,067.4671 |
0.0099 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2026-01-29 |
0.0111 USDT |
875,452.0105 |
0.0115 USDT |
0.0101 USDT |
0.0115 USDT |
0.0103 USDT |
| 2026-01-28 |
0.0115 USDT |
1,688,159.3432 |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2026-01-27 |
0.0117 USDT |
3,808,350.3974 |
0.0109 USDT |
0.0107 USDT |
0.0123 USDT |
0.0116 USDT |
| 2026-01-26 |
0.0118 USDT |
9,340,990.1770 |
0.0108 USDT |
0.0108 USDT |
0.0143 USDT |
0.0110 USDT |
| 2026-01-25 |
0.0111 USDT |
2,777,103.9145 |
0.0104 USDT |
0.0104 USDT |
0.0115 USDT |
0.0107 USDT |
| 2026-01-24 |
0.0103 USDT |
58,716.9810 |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2026-01-23 |
0.0103 USDT |
220,744.8069 |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0102 USDT |
| 2026-01-22 |
0.0104 USDT |
357,342.8571 |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2026-01-21 |
0.0101 USDT |
109,545.5081 |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0100 USDT |
| 2026-01-20 |
0.0104 USDT |
168,310.9252 |
0.0107 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2026-01-19 |
0.0105 USDT |
2,751,832.8907 |
0.0111 USDT |
0.0102 USDT |
0.0111 USDT |
0.0107 USDT |
| 2026-01-18 |
0.0115 USDT |
501,187.9009 |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0116 USDT |
| 2026-01-17 |
0.0115 USDT |
177,926.0508 |
0.0111 USDT |
0.0111 USDT |
0.0118 USDT |
0.0118 USDT |
| 2026-01-16 |
0.0110 USDT |
133,588.6096 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0110 USDT |
| 2026-01-15 |
0.0111 USDT |
222,889.3834 |
0.0113 USDT |
0.0108 USDT |
0.0113 USDT |
0.0108 USDT |
| 2026-01-14 |
0.0116 USDT |
152,882.5135 |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0116 USDT |
| 2026-01-13 |
0.0108 USDT |
277,743.6901 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2026-01-12 |
0.0108 USDT |
59,723.6057 |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0107 USDT |
| 2026-01-11 |
0.0112 USDT |
323,818.3227 |
0.0111 USDT |
0.0110 USDT |
0.0115 USDT |
0.0110 USDT |
| 2026-01-10 |
0.0110 USDT |
82,273.7778 |
0.0107 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2026-01-09 |
0.0108 USDT |
848,117.2120 |
0.0108 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2026-01-08 |
0.0109 USDT |
263,532.3501 |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0106 USDT |
| 2026-01-07 |
0.0109 USDT |
465,152.3104 |
0.0111 USDT |
0.0108 USDT |
0.0111 USDT |
0.0108 USDT |
| 2026-01-06 |
0.0112 USDT |
482,952.7745 |
0.0112 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2026-01-05 |
0.0109 USDT |
378,138.6312 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0112 USDT |
| 2026-01-04 |
0.0111 USDT |
1,158,818.0375 |
0.0107 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2026-01-03 |
0.0106 USDT |
313,234.6572 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2026-01-02 |
0.0105 USDT |
593,535.5948 |
0.0102 USDT |
0.0102 USDT |
0.0106 USDT |
0.0106 USDT |
| 2026-01-01 |
0.0098 USDT |
313,694.7093 |
0.0096 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-12-31 |
0.0098 USDT |
529,910.7396 |
0.0099 USDT |
0.0095 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-12-30 |
0.0099 USDT |
600,799.3208 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-12-29 |
0.0101 USDT |
210,914.2777 |
0.0101 USDT |
0.0099 USDT |
0.0103 USDT |
0.0099 USDT |
| 2025-12-28 |
0.0102 USDT |
155,087.7789 |
0.0103 USDT |
0.0101 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-12-27 |
0.0100 USDT |
551,277.1507 |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-12-26 |
0.0100 USDT |
135,926.4189 |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-12-25 |
0.0100 USDT |
164,690.8401 |
0.0100 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-12-24 |
0.0098 USDT |
53,210.9756 |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-12-23 |
0.0100 USDT |
302,413.7692 |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-12-22 |
0.0102 USDT |
98,485.4039 |
0.0101 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-12-21 |
0.0102 USDT |
4,900,740.2685 |
0.0101 USDT |
0.0100 USDT |
0.0105 USDT |
0.0103 USDT |