Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0272 USDT |
1,316,193.6773 |
0.0283 USDT |
0.0263 USDT |
0.0283 USDT |
0.0267 USDT |
| 2025-07-22 |
0.0275 USDT |
840,254.3976 |
0.0283 USDT |
0.0269 USDT |
0.0285 USDT |
0.0277 USDT |
| 2025-07-21 |
0.0282 USDT |
1,309,121.0447 |
0.0274 USDT |
0.0269 USDT |
0.0290 USDT |
0.0280 USDT |
| 2025-07-20 |
0.0268 USDT |
1,314,795.2266 |
0.0261 USDT |
0.0260 USDT |
0.0276 USDT |
0.0272 USDT |
| 2025-07-19 |
0.0257 USDT |
1,046,373.4590 |
0.0256 USDT |
0.0250 USDT |
0.0264 USDT |
0.0259 USDT |
| 2025-07-18 |
0.0264 USDT |
1,071,010.5208 |
0.0257 USDT |
0.0254 USDT |
0.0272 USDT |
0.0259 USDT |
| 2025-07-17 |
0.0256 USDT |
825,045.1040 |
0.0259 USDT |
0.0251 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-07-16 |
0.0256 USDT |
661,863.2433 |
0.0254 USDT |
0.0250 USDT |
0.0261 USDT |
0.0259 USDT |
| 2025-07-15 |
0.0244 USDT |
341,379.8566 |
0.0249 USDT |
0.0241 USDT |
0.0250 USDT |
0.0247 USDT |
| 2025-07-14 |
0.0258 USDT |
1,643,852.5381 |
0.0252 USDT |
0.0251 USDT |
0.0262 USDT |
0.0258 USDT |
| 2025-07-13 |
0.0251 USDT |
763,915.4593 |
0.0245 USDT |
0.0244 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-07-12 |
0.0253 USDT |
1,919,105.9123 |
0.0247 USDT |
0.0242 USDT |
0.0260 USDT |
0.0250 USDT |
| 2025-07-11 |
0.0246 USDT |
2,559,855.5587 |
0.0238 USDT |
0.0235 USDT |
0.0255 USDT |
0.0249 USDT |
| 2025-07-10 |
0.0227 USDT |
128,132.4895 |
0.0225 USDT |
0.0224 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-07-09 |
0.0219 USDT |
890,313.9366 |
0.0219 USDT |
0.0217 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-07-08 |
0.0217 USDT |
1,397,109.0721 |
0.0218 USDT |
0.0215 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-07-07 |
0.0220 USDT |
328,170.4712 |
0.0221 USDT |
0.0218 USDT |
0.0223 USDT |
0.0219 USDT |
| 2025-07-06 |
0.0219 USDT |
3,629,277.4518 |
0.0223 USDT |
0.0214 USDT |
0.0223 USDT |
0.0220 USDT |
| 2025-07-05 |
0.0224 USDT |
1,809,648.8302 |
0.0228 USDT |
0.0221 USDT |
0.0229 USDT |
0.0223 USDT |
| 2025-07-04 |
0.0233 USDT |
1,618,889.0107 |
0.0239 USDT |
0.0226 USDT |
0.0240 USDT |
0.0226 USDT |
| 2025-07-03 |
0.0241 USDT |
3,211,059.4889 |
0.0237 USDT |
0.0237 USDT |
0.0246 USDT |
0.0238 USDT |
| 2025-07-02 |
0.0224 USDT |
468,917.9234 |
0.0219 USDT |
0.0218 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-07-01 |
0.0223 USDT |
460,518.8806 |
0.0229 USDT |
0.0219 USDT |
0.0229 USDT |
0.0219 USDT |
| 2025-06-30 |
0.0231 USDT |
500,850.1515 |
0.0236 USDT |
0.0227 USDT |
0.0237 USDT |
0.0229 USDT |
| 2025-06-29 |
0.0229 USDT |
135,082.5694 |
0.0229 USDT |
0.0228 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-06-28 |
0.0225 USDT |
100,484.8875 |
0.0225 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-06-27 |
0.0224 USDT |
490,365.6398 |
0.0223 USDT |
0.0221 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-06-26 |
0.0228 USDT |
1,526,629.5324 |
0.0231 USDT |
0.0223 USDT |
0.0235 USDT |
0.0224 USDT |
| 2025-06-25 |
0.0235 USDT |
253,358.7176 |
0.0240 USDT |
0.0233 USDT |
0.0241 USDT |
0.0236 USDT |
| 2025-06-24 |
0.0233 USDT |
230,380.0121 |
0.0232 USDT |
0.0231 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-06-23 |
0.0221 USDT |
1,604,312.7353 |
0.0216 USDT |
0.0214 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-06-22 |
0.0223 USDT |
511,729.9762 |
0.0229 USDT |
0.0219 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-06-21 |
0.0236 USDT |
485,245.5614 |
0.0239 USDT |
0.0231 USDT |
0.0240 USDT |
0.0233 USDT |
| 2025-06-20 |
0.0244 USDT |
417,286.0172 |
0.0245 USDT |
0.0240 USDT |
0.0247 USDT |
0.0240 USDT |
| 2025-06-19 |
0.0245 USDT |
295,378.3974 |
0.0248 USDT |
0.0241 USDT |
0.0249 USDT |
0.0245 USDT |
| 2025-06-18 |
0.0244 USDT |
216,703.1597 |
0.0247 USDT |
0.0241 USDT |
0.0249 USDT |
0.0242 USDT |
| 2025-06-17 |
0.0254 USDT |
227,352.4829 |
0.0254 USDT |
0.0251 USDT |
0.0256 USDT |
0.0252 USDT |
| 2025-06-16 |
0.0256 USDT |
265,651.2481 |
0.0252 USDT |
0.0250 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-06-15 |
0.0251 USDT |
707,454.7481 |
0.0248 USDT |
0.0248 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-06-14 |
0.0250 USDT |
293,596.9394 |
0.0252 USDT |
0.0247 USDT |
0.0252 USDT |
0.0247 USDT |
| 2025-06-13 |
0.0249 USDT |
2,035,027.6663 |
0.0256 USDT |
0.0242 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-06-12 |
0.0269 USDT |
746,663.7963 |
0.0275 USDT |
0.0264 USDT |
0.0275 USDT |
0.0264 USDT |
| 2025-06-11 |
0.0280 USDT |
804,938.4217 |
0.0283 USDT |
0.0276 USDT |
0.0283 USDT |
0.0278 USDT |
| 2025-06-10 |
0.0281 USDT |
395,127.2609 |
0.0282 USDT |
0.0277 USDT |
0.0283 USDT |
0.0279 USDT |
| 2025-06-09 |
0.0274 USDT |
2,718,602.1366 |
0.0271 USDT |
0.0269 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-06-08 |
0.0272 USDT |
2,005,315.5255 |
0.0274 USDT |
0.0269 USDT |
0.0276 USDT |
0.0270 USDT |
| 2025-06-07 |
0.0272 USDT |
2,270,483.4008 |
0.0264 USDT |
0.0264 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-06-06 |
0.0266 USDT |
981,270.3671 |
0.0265 USDT |
0.0261 USDT |
0.0271 USDT |
0.0266 USDT |
| 2025-06-05 |
0.0276 USDT |
973,488.9809 |
0.0275 USDT |
0.0270 USDT |
0.0281 USDT |
0.0274 USDT |
| 2025-06-04 |
0.0276 USDT |
1,579,001.7789 |
0.0269 USDT |
0.0268 USDT |
0.0282 USDT |
0.0279 USDT |