Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
0.0454 USDT |
773,998.4449 |
0.0459 USDT |
0.0446 USDT |
0.0460 USDT |
0.0453 USDT |
| 2023-07-03 |
0.0455 USDT |
1,777,083.2144 |
0.0445 USDT |
0.0443 USDT |
0.0465 USDT |
0.0457 USDT |
| 2023-07-02 |
0.0435 USDT |
977,135.1026 |
0.0444 USDT |
0.0427 USDT |
0.0444 USDT |
0.0438 USDT |
| 2023-07-01 |
0.0443 USDT |
822,801.7684 |
0.0440 USDT |
0.0437 USDT |
0.0449 USDT |
0.0441 USDT |
| 2023-06-30 |
0.0443 USDT |
2,232,246.8799 |
0.0438 USDT |
0.0414 USDT |
0.0457 USDT |
0.0437 USDT |
| 2023-06-29 |
0.0446 USDT |
943,506.6390 |
0.0442 USDT |
0.0437 USDT |
0.0459 USDT |
0.0439 USDT |
| 2023-06-28 |
0.0456 USDT |
2,272,184.4407 |
0.0475 USDT |
0.0435 USDT |
0.0475 USDT |
0.0445 USDT |
| 2023-06-27 |
0.0471 USDT |
1,336,131.6927 |
0.0455 USDT |
0.0455 USDT |
0.0485 USDT |
0.0473 USDT |
| 2023-06-26 |
0.0465 USDT |
817,647.2013 |
0.0478 USDT |
0.0456 USDT |
0.0478 USDT |
0.0459 USDT |
| 2023-06-25 |
0.0475 USDT |
653,766.4983 |
0.0463 USDT |
0.0462 USDT |
0.0483 USDT |
0.0479 USDT |
| 2023-06-24 |
0.0470 USDT |
838,786.0861 |
0.0468 USDT |
0.0460 USDT |
0.0478 USDT |
0.0463 USDT |
| 2023-06-23 |
0.0469 USDT |
1,177,792.9027 |
0.0455 USDT |
0.0453 USDT |
0.0485 USDT |
0.0473 USDT |
| 2023-06-22 |
0.0460 USDT |
2,108,994.0658 |
0.0452 USDT |
0.0450 USDT |
0.0477 USDT |
0.0455 USDT |
| 2023-06-21 |
0.0442 USDT |
2,080,499.5671 |
0.0433 USDT |
0.0433 USDT |
0.0451 USDT |
0.0450 USDT |
| 2023-06-20 |
0.0426 USDT |
1,488,821.2613 |
0.0414 USDT |
0.0413 USDT |
0.0437 USDT |
0.0432 USDT |
| 2023-06-19 |
0.0411 USDT |
1,023,869.6146 |
0.0403 USDT |
0.0402 USDT |
0.0417 USDT |
0.0415 USDT |
| 2023-06-18 |
0.0405 USDT |
1,696,727.3403 |
0.0397 USDT |
0.0392 USDT |
0.0414 USDT |
0.0402 USDT |
| 2023-06-17 |
0.0395 USDT |
2,428,206.6533 |
0.0386 USDT |
0.0384 USDT |
0.0404 USDT |
0.0399 USDT |
| 2023-06-16 |
0.0388 USDT |
1,526,678.5501 |
0.0389 USDT |
0.0377 USDT |
0.0392 USDT |
0.0387 USDT |
| 2023-06-15 |
0.0379 USDT |
2,078,836.2811 |
0.0382 USDT |
0.0373 USDT |
0.0392 USDT |
0.0384 USDT |
| 2023-06-14 |
0.0388 USDT |
2,898,534.3459 |
0.0380 USDT |
0.0373 USDT |
0.0403 USDT |
0.0376 USDT |
| 2023-06-13 |
0.0377 USDT |
1,605,985.4785 |
0.0369 USDT |
0.0365 USDT |
0.0384 USDT |
0.0376 USDT |
| 2023-06-12 |
0.0366 USDT |
990,908.4110 |
0.0369 USDT |
0.0360 USDT |
0.0370 USDT |
0.0365 USDT |
| 2023-06-11 |
0.0367 USDT |
1,035,453.0279 |
0.0366 USDT |
0.0363 USDT |
0.0375 USDT |
0.0374 USDT |
| 2023-06-10 |
0.0358 USDT |
5,122,729.8387 |
0.0419 USDT |
0.0307 USDT |
0.0419 USDT |
0.0370 USDT |
| 2023-06-09 |
0.0418 USDT |
1,130,814.2135 |
0.0422 USDT |
0.0413 USDT |
0.0425 USDT |
0.0419 USDT |
| 2023-06-08 |
0.0420 USDT |
884,860.9306 |
0.0420 USDT |
0.0410 USDT |
0.0429 USDT |
0.0425 USDT |
| 2023-06-07 |
0.0434 USDT |
1,179,953.1402 |
0.0459 USDT |
0.0417 USDT |
0.0459 USDT |
0.0417 USDT |
| 2023-06-06 |
0.0448 USDT |
1,426,223.3885 |
0.0440 USDT |
0.0427 USDT |
0.0470 USDT |
0.0459 USDT |
| 2023-06-05 |
0.0457 USDT |
1,604,474.6350 |
0.0493 USDT |
0.0430 USDT |
0.0495 USDT |
0.0439 USDT |
| 2023-06-04 |
0.0496 USDT |
684,242.4908 |
0.0496 USDT |
0.0491 USDT |
0.0502 USDT |
0.0497 USDT |
| 2023-06-03 |
0.0505 USDT |
1,867,628.0618 |
0.0505 USDT |
0.0496 USDT |
0.0508 USDT |
0.0496 USDT |
| 2023-06-02 |
0.0497 USDT |
917,176.6439 |
0.0494 USDT |
0.0487 USDT |
0.0506 USDT |
0.0505 USDT |
| 2023-06-01 |
0.0496 USDT |
843,514.3506 |
0.0493 USDT |
0.0490 USDT |
0.0503 USDT |
0.0498 USDT |
| 2023-05-31 |
0.0489 USDT |
1,034,971.1045 |
0.0502 USDT |
0.0478 USDT |
0.0505 USDT |
0.0492 USDT |
| 2023-05-30 |
0.0503 USDT |
1,838,166.7649 |
0.0503 USDT |
0.0497 USDT |
0.0506 USDT |
0.0503 USDT |
| 2023-05-29 |
0.0508 USDT |
2,222,713.6905 |
0.0515 USDT |
0.0497 USDT |
0.0527 USDT |
0.0502 USDT |
| 2023-05-28 |
0.0502 USDT |
982,584.7829 |
0.0498 USDT |
0.0497 USDT |
0.0506 USDT |
0.0504 USDT |
| 2023-05-27 |
0.0495 USDT |
282,843.5376 |
0.0498 USDT |
0.0491 USDT |
0.0499 USDT |
0.0497 USDT |
| 2023-05-26 |
0.0501 USDT |
850,631.9121 |
0.0500 USDT |
0.0493 USDT |
0.0514 USDT |
0.0499 USDT |
| 2023-05-25 |
0.0504 USDT |
1,098,517.8642 |
0.0508 USDT |
0.0495 USDT |
0.0510 USDT |
0.0501 USDT |
| 2023-05-24 |
0.0506 USDT |
1,130,514.4008 |
0.0527 USDT |
0.0499 USDT |
0.0529 USDT |
0.0508 USDT |
| 2023-05-23 |
0.0528 USDT |
1,352,720.2067 |
0.0522 USDT |
0.0518 USDT |
0.0536 USDT |
0.0528 USDT |
| 2023-05-22 |
0.0517 USDT |
723,351.1889 |
0.0517 USDT |
0.0509 USDT |
0.0525 USDT |
0.0523 USDT |
| 2023-05-21 |
0.0529 USDT |
527,077.2663 |
0.0539 USDT |
0.0513 USDT |
0.0539 USDT |
0.0515 USDT |
| 2023-05-20 |
0.0538 USDT |
790,294.9159 |
0.0542 USDT |
0.0536 USDT |
0.0543 USDT |
0.0537 USDT |
| 2023-05-19 |
0.0543 USDT |
528,070.6364 |
0.0536 USDT |
0.0532 USDT |
0.0550 USDT |
0.0541 USDT |
| 2023-05-18 |
0.0535 USDT |
722,723.1020 |
0.0543 USDT |
0.0521 USDT |
0.0543 USDT |
0.0540 USDT |
| 2023-05-17 |
0.0529 USDT |
894,657.4542 |
0.0526 USDT |
0.0519 USDT |
0.0545 USDT |
0.0545 USDT |
| 2023-05-16 |
0.0524 USDT |
4,143,885.8916 |
0.0522 USDT |
0.0514 USDT |
0.0530 USDT |
0.0522 USDT |