Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0102 USDT |
46,229.6329 |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-12-19 |
0.0100 USDT |
519,157.9144 |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-12-18 |
0.0101 USDT |
2,669,770.1931 |
0.0102 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-12-17 |
0.0107 USDT |
274,839.7896 |
0.0108 USDT |
0.0104 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-12-16 |
0.0109 USDT |
52,482.5687 |
0.0111 USDT |
0.0109 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-12-15 |
0.0119 USDT |
246,152.1811 |
0.0119 USDT |
0.0114 USDT |
0.0119 USDT |
0.0114 USDT |
| 2025-12-14 |
0.0122 USDT |
398,921.8551 |
0.0122 USDT |
0.0119 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-12-13 |
0.0122 USDT |
1,699,252.0554 |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-12-12 |
0.0120 USDT |
792,573.8174 |
0.0124 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-12-11 |
0.0123 USDT |
9,652.3145 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-12-10 |
0.0128 USDT |
76,300.9507 |
0.0129 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-12-09 |
0.0126 USDT |
130,765.0446 |
0.0125 USDT |
0.0123 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-12-08 |
0.0126 USDT |
256,755.2171 |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-12-07 |
0.0123 USDT |
190,957.1750 |
0.0126 USDT |
0.0120 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-12-06 |
0.0125 USDT |
266,526.4456 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-12-05 |
0.0128 USDT |
272,563.0185 |
0.0131 USDT |
0.0125 USDT |
0.0132 USDT |
0.0125 USDT |
| 2025-12-04 |
0.0133 USDT |
474,818.8001 |
0.0135 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-12-03 |
0.0135 USDT |
1,089,950.0585 |
0.0133 USDT |
0.0132 USDT |
0.0136 USDT |
0.0134 USDT |
| 2025-12-02 |
0.0131 USDT |
832,226.9712 |
0.0126 USDT |
0.0124 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-12-01 |
0.0126 USDT |
2,759,850.3577 |
0.0133 USDT |
0.0123 USDT |
0.0133 USDT |
0.0124 USDT |
| 2025-11-30 |
0.0136 USDT |
328,049.8557 |
0.0136 USDT |
0.0133 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-11-29 |
0.0138 USDT |
689,271.1248 |
0.0138 USDT |
0.0136 USDT |
0.0140 USDT |
0.0136 USDT |
| 2025-11-28 |
0.0141 USDT |
723,762.5976 |
0.0145 USDT |
0.0138 USDT |
0.0145 USDT |
0.0140 USDT |
| 2025-11-27 |
0.0143 USDT |
6,668,515.3690 |
0.0131 USDT |
0.0131 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-11-26 |
0.0130 USDT |
266,448.7444 |
0.0131 USDT |
0.0128 USDT |
0.0131 USDT |
0.0129 USDT |
| 2025-11-25 |
0.0129 USDT |
294,438.2572 |
0.0130 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-11-24 |
0.0125 USDT |
32,167.5431 |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-11-23 |
0.0126 USDT |
1,220,835.2104 |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-11-22 |
0.0121 USDT |
377,311.1916 |
0.0120 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-11-21 |
0.0121 USDT |
1,490,231.4180 |
0.0128 USDT |
0.0116 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-11-20 |
0.0134 USDT |
6,130,219.8618 |
0.0133 USDT |
0.0130 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-11-19 |
0.0133 USDT |
674,615.5538 |
0.0134 USDT |
0.0131 USDT |
0.0136 USDT |
0.0132 USDT |
| 2025-11-18 |
0.0134 USDT |
2,049,547.7228 |
0.0132 USDT |
0.0131 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-11-17 |
0.0136 USDT |
1,490,567.6824 |
0.0133 USDT |
0.0130 USDT |
0.0142 USDT |
0.0131 USDT |
| 2025-11-16 |
0.0133 USDT |
1,027,629.0449 |
0.0135 USDT |
0.0130 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-11-15 |
0.0137 USDT |
279,969.3547 |
0.0135 USDT |
0.0134 USDT |
0.0139 USDT |
0.0136 USDT |
| 2025-11-14 |
0.0137 USDT |
1,779,353.8518 |
0.0141 USDT |
0.0134 USDT |
0.0141 USDT |
0.0137 USDT |
| 2025-11-13 |
0.0148 USDT |
718,549.0701 |
0.0149 USDT |
0.0141 USDT |
0.0152 USDT |
0.0141 USDT |
| 2025-11-12 |
0.0156 USDT |
307,778.2691 |
0.0152 USDT |
0.0152 USDT |
0.0157 USDT |
0.0156 USDT |
| 2025-11-11 |
0.0160 USDT |
3,390,388.0726 |
0.0158 USDT |
0.0152 USDT |
0.0180 USDT |
0.0152 USDT |
| 2025-11-10 |
0.0157 USDT |
2,152,522.1018 |
0.0157 USDT |
0.0155 USDT |
0.0163 USDT |
0.0159 USDT |
| 2025-11-09 |
0.0156 USDT |
464,722.5075 |
0.0158 USDT |
0.0153 USDT |
0.0159 USDT |
0.0157 USDT |
| 2025-11-08 |
0.0161 USDT |
528,253.2043 |
0.0161 USDT |
0.0156 USDT |
0.0165 USDT |
0.0156 USDT |
| 2025-11-07 |
0.0148 USDT |
572,948.0644 |
0.0144 USDT |
0.0144 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-11-06 |
0.0143 USDT |
2,411,844.1592 |
0.0145 USDT |
0.0140 USDT |
0.0148 USDT |
0.0143 USDT |
| 2025-11-05 |
0.0138 USDT |
2,277,637.9689 |
0.0140 USDT |
0.0133 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-11-04 |
0.0144 USDT |
755,878.9356 |
0.0151 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2025-11-03 |
0.0152 USDT |
1,116,845.5076 |
0.0170 USDT |
0.0144 USDT |
0.0171 USDT |
0.0153 USDT |
| 2025-11-02 |
0.0168 USDT |
1,968,591.0285 |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0166 USDT |
| 2025-11-01 |
0.0166 USDT |
203,336.9949 |
0.0162 USDT |
0.0162 USDT |
0.0168 USDT |
0.0167 USDT |