Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0162 USDT |
133,570.5145 |
0.0163 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-10-30 |
0.0169 USDT |
2,856,701.5109 |
0.0177 USDT |
0.0158 USDT |
0.0179 USDT |
0.0158 USDT |
| 2025-10-29 |
0.0174 USDT |
820,421.2334 |
0.0173 USDT |
0.0170 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-10-28 |
0.0178 USDT |
178,582.4469 |
0.0177 USDT |
0.0173 USDT |
0.0181 USDT |
0.0173 USDT |
| 2025-10-27 |
0.0181 USDT |
555,748.3363 |
0.0183 USDT |
0.0178 USDT |
0.0184 USDT |
0.0180 USDT |
| 2025-10-26 |
0.0177 USDT |
154,985.8764 |
0.0175 USDT |
0.0175 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-10-25 |
0.0175 USDT |
414,625.9171 |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-10-24 |
0.0175 USDT |
186,873.9739 |
0.0174 USDT |
0.0173 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-10-23 |
0.0173 USDT |
531,176.7975 |
0.0171 USDT |
0.0171 USDT |
0.0176 USDT |
0.0174 USDT |
| 2025-10-22 |
0.0174 USDT |
2,608,377.4519 |
0.0175 USDT |
0.0170 USDT |
0.0177 USDT |
0.0171 USDT |
| 2025-10-21 |
0.0182 USDT |
1,780,609.1247 |
0.0182 USDT |
0.0175 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-10-20 |
0.0183 USDT |
1,915,680.2771 |
0.0180 USDT |
0.0178 USDT |
0.0185 USDT |
0.0181 USDT |
| 2025-10-19 |
0.0179 USDT |
818,421.2499 |
0.0177 USDT |
0.0175 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-10-18 |
0.0179 USDT |
476,197.7224 |
0.0178 USDT |
0.0176 USDT |
0.0181 USDT |
0.0176 USDT |
| 2025-10-17 |
0.0177 USDT |
1,834,099.4415 |
0.0183 USDT |
0.0169 USDT |
0.0185 USDT |
0.0176 USDT |
| 2025-10-16 |
0.0188 USDT |
2,173,973.2361 |
0.0189 USDT |
0.0182 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-10-15 |
0.0194 USDT |
3,404,165.7770 |
0.0200 USDT |
0.0186 USDT |
0.0203 USDT |
0.0189 USDT |
| 2025-10-14 |
0.0197 USDT |
4,642,139.8151 |
0.0212 USDT |
0.0190 USDT |
0.0212 USDT |
0.0200 USDT |
| 2025-10-13 |
0.0206 USDT |
4,425,857.2215 |
0.0203 USDT |
0.0201 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-10-12 |
0.0190 USDT |
6,304,901.8570 |
0.0186 USDT |
0.0181 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-10-11 |
0.0188 USDT |
12,883,447.1160 |
0.0178 USDT |
0.0176 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-10-10 |
0.0251 USDT |
7,690,975.9941 |
0.0255 USDT |
0.0238 USDT |
0.0261 USDT |
0.0240 USDT |
| 2025-10-09 |
0.0263 USDT |
3,926,188.9354 |
0.0276 USDT |
0.0254 USDT |
0.0276 USDT |
0.0258 USDT |
| 2025-10-08 |
0.0274 USDT |
10,318,905.9298 |
0.0276 USDT |
0.0259 USDT |
0.0288 USDT |
0.0282 USDT |
| 2025-10-07 |
0.0282 USDT |
12,582,256.0594 |
0.0279 USDT |
0.0265 USDT |
0.0299 USDT |
0.0275 USDT |
| 2025-10-06 |
0.0283 USDT |
35,956,184.4973 |
0.0247 USDT |
0.0242 USDT |
0.0318 USDT |
0.0288 USDT |
| 2025-10-05 |
0.0250 USDT |
10,529,465.7979 |
0.0231 USDT |
0.0231 USDT |
0.0260 USDT |
0.0243 USDT |
| 2025-10-04 |
0.0233 USDT |
867,121.6846 |
0.0240 USDT |
0.0229 USDT |
0.0240 USDT |
0.0229 USDT |
| 2025-10-03 |
0.0238 USDT |
5,559,804.6290 |
0.0223 USDT |
0.0221 USDT |
0.0256 USDT |
0.0243 USDT |
| 2025-10-02 |
0.0222 USDT |
4,010,621.4470 |
0.0223 USDT |
0.0216 USDT |
0.0225 USDT |
0.0224 USDT |
| 2025-10-01 |
0.0216 USDT |
1,689,393.8406 |
0.0212 USDT |
0.0209 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-09-30 |
0.0214 USDT |
1,991,701.0816 |
0.0223 USDT |
0.0203 USDT |
0.0224 USDT |
0.0212 USDT |
| 2025-09-29 |
0.0226 USDT |
876,733.2992 |
0.0230 USDT |
0.0222 USDT |
0.0230 USDT |
0.0227 USDT |
| 2025-09-28 |
0.0225 USDT |
1,446,524.7875 |
0.0226 USDT |
0.0221 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-09-27 |
0.0225 USDT |
723,718.0151 |
0.0228 USDT |
0.0222 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-09-26 |
0.0220 USDT |
2,850,874.2604 |
0.0214 USDT |
0.0212 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-09-25 |
0.0219 USDT |
2,252,480.8902 |
0.0228 USDT |
0.0210 USDT |
0.0228 USDT |
0.0214 USDT |
| 2025-09-24 |
0.0230 USDT |
2,349,962.0936 |
0.0232 USDT |
0.0224 USDT |
0.0233 USDT |
0.0229 USDT |
| 2025-09-23 |
0.0227 USDT |
1,454,280.4736 |
0.0225 USDT |
0.0221 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-09-22 |
0.0232 USDT |
2,862,717.1307 |
0.0249 USDT |
0.0222 USDT |
0.0250 USDT |
0.0225 USDT |
| 2025-09-21 |
0.0256 USDT |
5,394,611.6979 |
0.0242 USDT |
0.0241 USDT |
0.0264 USDT |
0.0253 USDT |
| 2025-09-20 |
0.0239 USDT |
601,310.1214 |
0.0236 USDT |
0.0234 USDT |
0.0245 USDT |
0.0243 USDT |
| 2025-09-19 |
0.0242 USDT |
1,252,824.1300 |
0.0247 USDT |
0.0235 USDT |
0.0251 USDT |
0.0237 USDT |
| 2025-09-18 |
0.0244 USDT |
1,957,581.7393 |
0.0243 USDT |
0.0240 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-09-17 |
0.0233 USDT |
3,003,510.3625 |
0.0238 USDT |
0.0230 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-09-16 |
0.0236 USDT |
257,102.9765 |
0.0235 USDT |
0.0233 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-09-15 |
0.0240 USDT |
561,569.9264 |
0.0244 USDT |
0.0233 USDT |
0.0246 USDT |
0.0234 USDT |
| 2025-09-14 |
0.0247 USDT |
562,833.1704 |
0.0253 USDT |
0.0241 USDT |
0.0254 USDT |
0.0245 USDT |
| 2025-09-13 |
0.0251 USDT |
1,388,323.1616 |
0.0249 USDT |
0.0248 USDT |
0.0255 USDT |
0.0251 USDT |
| 2025-09-12 |
0.0242 USDT |
1,174,807.3257 |
0.0239 USDT |
0.0239 USDT |
0.0248 USDT |
0.0246 USDT |