Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0239 USDT |
428,469.9749 |
0.0240 USDT |
0.0236 USDT |
0.0241 USDT |
0.0238 USDT |
| 2025-09-10 |
0.0240 USDT |
364,559.3281 |
0.0240 USDT |
0.0238 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-09-09 |
0.0239 USDT |
491,579.1382 |
0.0238 USDT |
0.0236 USDT |
0.0244 USDT |
0.0237 USDT |
| 2025-09-08 |
0.0236 USDT |
876,722.4818 |
0.0232 USDT |
0.0232 USDT |
0.0239 USDT |
0.0236 USDT |
| 2025-09-07 |
0.0230 USDT |
181,564.0909 |
0.0228 USDT |
0.0228 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-09-06 |
0.0231 USDT |
182,920.0351 |
0.0234 USDT |
0.0229 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-09-05 |
0.0232 USDT |
1,893,588.6166 |
0.0227 USDT |
0.0227 USDT |
0.0236 USDT |
0.0230 USDT |
| 2025-09-04 |
0.0228 USDT |
341,911.3590 |
0.0234 USDT |
0.0225 USDT |
0.0234 USDT |
0.0226 USDT |
| 2025-09-03 |
0.0234 USDT |
195,304.7515 |
0.0233 USDT |
0.0232 USDT |
0.0237 USDT |
0.0236 USDT |
| 2025-09-02 |
0.0230 USDT |
373,569.7670 |
0.0228 USDT |
0.0226 USDT |
0.0233 USDT |
0.0233 USDT |
| 2025-09-01 |
0.0233 USDT |
540,965.7637 |
0.0235 USDT |
0.0229 USDT |
0.0238 USDT |
0.0230 USDT |
| 2025-08-31 |
0.0240 USDT |
802,696.7968 |
0.0242 USDT |
0.0237 USDT |
0.0244 USDT |
0.0240 USDT |
| 2025-08-30 |
0.0242 USDT |
98,671.4465 |
0.0239 USDT |
0.0239 USDT |
0.0243 USDT |
0.0239 USDT |
| 2025-08-29 |
0.0245 USDT |
537,269.3485 |
0.0251 USDT |
0.0238 USDT |
0.0254 USDT |
0.0239 USDT |
| 2025-08-28 |
0.0245 USDT |
645,693.6794 |
0.0241 USDT |
0.0240 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-08-27 |
0.0243 USDT |
681,789.5298 |
0.0243 USDT |
0.0240 USDT |
0.0246 USDT |
0.0243 USDT |
| 2025-08-26 |
0.0240 USDT |
664,033.7943 |
0.0238 USDT |
0.0236 USDT |
0.0245 USDT |
0.0244 USDT |
| 2025-08-25 |
0.0250 USDT |
908,370.3276 |
0.0263 USDT |
0.0235 USDT |
0.0266 USDT |
0.0238 USDT |
| 2025-08-24 |
0.0265 USDT |
1,255,705.6650 |
0.0276 USDT |
0.0259 USDT |
0.0276 USDT |
0.0263 USDT |
| 2025-08-23 |
0.0275 USDT |
2,597,713.4593 |
0.0269 USDT |
0.0264 USDT |
0.0282 USDT |
0.0276 USDT |
| 2025-08-22 |
0.0251 USDT |
3,484,945.5424 |
0.0244 USDT |
0.0240 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-08-21 |
0.0244 USDT |
363,218.4295 |
0.0244 USDT |
0.0241 USDT |
0.0247 USDT |
0.0244 USDT |
| 2025-08-20 |
0.0237 USDT |
231,711.5569 |
0.0235 USDT |
0.0232 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-08-19 |
0.0240 USDT |
556,955.1146 |
0.0240 USDT |
0.0235 USDT |
0.0244 USDT |
0.0240 USDT |
| 2025-08-18 |
0.0244 USDT |
463,571.6151 |
0.0251 USDT |
0.0237 USDT |
0.0251 USDT |
0.0242 USDT |
| 2025-08-17 |
0.0252 USDT |
148,825.0824 |
0.0251 USDT |
0.0250 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-08-16 |
0.0249 USDT |
340,119.8428 |
0.0244 USDT |
0.0244 USDT |
0.0252 USDT |
0.0251 USDT |
| 2025-08-15 |
0.0246 USDT |
560,887.3584 |
0.0246 USDT |
0.0238 USDT |
0.0252 USDT |
0.0242 USDT |
| 2025-08-14 |
0.0255 USDT |
1,906,812.5275 |
0.0267 USDT |
0.0246 USDT |
0.0270 USDT |
0.0246 USDT |
| 2025-08-13 |
0.0264 USDT |
1,107,680.5746 |
0.0262 USDT |
0.0259 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-08-12 |
0.0250 USDT |
848,645.1259 |
0.0245 USDT |
0.0243 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-08-11 |
0.0251 USDT |
375,759.5759 |
0.0256 USDT |
0.0245 USDT |
0.0259 USDT |
0.0249 USDT |
| 2025-08-10 |
0.0253 USDT |
884,262.0539 |
0.0257 USDT |
0.0248 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-08-09 |
0.0256 USDT |
751,771.7983 |
0.0253 USDT |
0.0250 USDT |
0.0260 USDT |
0.0257 USDT |
| 2025-08-08 |
0.0251 USDT |
2,358,396.2167 |
0.0244 USDT |
0.0243 USDT |
0.0257 USDT |
0.0254 USDT |
| 2025-08-07 |
0.0236 USDT |
1,547,958.8536 |
0.0235 USDT |
0.0233 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-08-06 |
0.0234 USDT |
1,354,841.6617 |
0.0230 USDT |
0.0227 USDT |
0.0238 USDT |
0.0236 USDT |
| 2025-08-05 |
0.0229 USDT |
1,865,385.4100 |
0.0237 USDT |
0.0226 USDT |
0.0237 USDT |
0.0228 USDT |
| 2025-08-04 |
0.0233 USDT |
209,286.2458 |
0.0230 USDT |
0.0230 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-08-03 |
0.0228 USDT |
185,245.6144 |
0.0224 USDT |
0.0223 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-08-02 |
0.0226 USDT |
718,608.3540 |
0.0227 USDT |
0.0222 USDT |
0.0230 USDT |
0.0227 USDT |
| 2025-08-01 |
0.0230 USDT |
1,021,130.5314 |
0.0235 USDT |
0.0222 USDT |
0.0236 USDT |
0.0227 USDT |
| 2025-07-31 |
0.0245 USDT |
1,504,196.8118 |
0.0245 USDT |
0.0235 USDT |
0.0248 USDT |
0.0236 USDT |
| 2025-07-30 |
0.0241 USDT |
706,720.4580 |
0.0245 USDT |
0.0234 USDT |
0.0248 USDT |
0.0241 USDT |
| 2025-07-29 |
0.0249 USDT |
1,471,615.9355 |
0.0251 USDT |
0.0242 USDT |
0.0254 USDT |
0.0246 USDT |
| 2025-07-28 |
0.0261 USDT |
811,505.3515 |
0.0269 USDT |
0.0249 USDT |
0.0272 USDT |
0.0250 USDT |
| 2025-07-27 |
0.0264 USDT |
2,739,159.8955 |
0.0259 USDT |
0.0259 USDT |
0.0267 USDT |
0.0265 USDT |
| 2025-07-26 |
0.0262 USDT |
1,033,281.3013 |
0.0260 USDT |
0.0259 USDT |
0.0263 USDT |
0.0261 USDT |
| 2025-07-25 |
0.0256 USDT |
1,444,856.0858 |
0.0260 USDT |
0.0250 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-07-24 |
0.0258 USDT |
1,405,842.2620 |
0.0270 USDT |
0.0252 USDT |
0.0270 USDT |
0.0265 USDT |