Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0271 USDT |
421,848.9413 |
0.0269 USDT |
0.0269 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-06-02 |
0.0262 USDT |
443,417.6104 |
0.0263 USDT |
0.0259 USDT |
0.0265 USDT |
0.0263 USDT |
| 2025-06-01 |
0.0259 USDT |
618,606.6659 |
0.0259 USDT |
0.0254 USDT |
0.0263 USDT |
0.0262 USDT |
| 2025-05-31 |
0.0256 USDT |
1,836,308.6728 |
0.0261 USDT |
0.0250 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-05-30 |
0.0274 USDT |
3,177,178.2941 |
0.0284 USDT |
0.0268 USDT |
0.0284 USDT |
0.0273 USDT |
| 2025-05-29 |
0.0295 USDT |
3,850,531.3320 |
0.0294 USDT |
0.0282 USDT |
0.0304 USDT |
0.0286 USDT |
| 2025-05-28 |
0.0291 USDT |
1,119,291.8315 |
0.0295 USDT |
0.0284 USDT |
0.0296 USDT |
0.0288 USDT |
| 2025-05-27 |
0.0294 USDT |
2,146,815.9990 |
0.0291 USDT |
0.0285 USDT |
0.0301 USDT |
0.0295 USDT |
| 2025-05-26 |
0.0295 USDT |
658,803.4551 |
0.0296 USDT |
0.0290 USDT |
0.0300 USDT |
0.0292 USDT |
| 2025-05-25 |
0.0290 USDT |
1,063,789.8563 |
0.0298 USDT |
0.0284 USDT |
0.0299 USDT |
0.0289 USDT |
| 2025-05-24 |
0.0299 USDT |
1,089,548.6226 |
0.0293 USDT |
0.0293 USDT |
0.0302 USDT |
0.0299 USDT |
| 2025-05-23 |
0.0308 USDT |
4,251,930.5968 |
0.0314 USDT |
0.0295 USDT |
0.0320 USDT |
0.0304 USDT |
| 2025-05-22 |
0.0311 USDT |
1,888,717.0754 |
0.0305 USDT |
0.0305 USDT |
0.0317 USDT |
0.0309 USDT |
| 2025-05-21 |
0.0301 USDT |
3,180,171.9480 |
0.0303 USDT |
0.0295 USDT |
0.0310 USDT |
0.0301 USDT |
| 2025-05-20 |
0.0302 USDT |
952,448.7169 |
0.0303 USDT |
0.0295 USDT |
0.0308 USDT |
0.0298 USDT |
| 2025-05-19 |
0.0298 USDT |
2,152,382.3150 |
0.0312 USDT |
0.0292 USDT |
0.0313 USDT |
0.0301 USDT |
| 2025-05-18 |
0.0310 USDT |
1,421,845.5334 |
0.0302 USDT |
0.0302 USDT |
0.0318 USDT |
0.0308 USDT |
| 2025-05-17 |
0.0303 USDT |
2,156,939.8395 |
0.0307 USDT |
0.0297 USDT |
0.0308 USDT |
0.0299 USDT |
| 2025-05-16 |
0.0313 USDT |
3,458,659.7365 |
0.0309 USDT |
0.0305 USDT |
0.0321 USDT |
0.0307 USDT |
| 2025-05-15 |
0.0313 USDT |
5,633,537.4994 |
0.0331 USDT |
0.0302 USDT |
0.0335 USDT |
0.0310 USDT |
| 2025-05-14 |
0.0337 USDT |
3,111,074.0631 |
0.0341 USDT |
0.0327 USDT |
0.0346 USDT |
0.0330 USDT |
| 2025-05-13 |
0.0332 USDT |
5,268,092.0760 |
0.0337 USDT |
0.0323 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-05-12 |
0.0335 USDT |
16,280,141.6353 |
0.0310 USDT |
0.0306 USDT |
0.0346 USDT |
0.0337 USDT |
| 2025-05-11 |
0.0323 USDT |
1,803,709.8798 |
0.0330 USDT |
0.0315 USDT |
0.0332 USDT |
0.0321 USDT |
| 2025-05-10 |
0.0319 USDT |
2,251,066.8699 |
0.0315 USDT |
0.0312 USDT |
0.0325 USDT |
0.0323 USDT |
| 2025-05-09 |
0.0308 USDT |
3,414,891.7894 |
0.0300 USDT |
0.0300 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-05-08 |
0.0280 USDT |
1,643,814.4884 |
0.0268 USDT |
0.0267 USDT |
0.0294 USDT |
0.0290 USDT |
| 2025-05-07 |
0.0267 USDT |
1,361,265.1364 |
0.0266 USDT |
0.0261 USDT |
0.0269 USDT |
0.0264 USDT |
| 2025-05-06 |
0.0265 USDT |
1,117,891.3581 |
0.0272 USDT |
0.0261 USDT |
0.0273 USDT |
0.0263 USDT |
| 2025-05-05 |
0.0272 USDT |
874,107.4574 |
0.0270 USDT |
0.0267 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-05-04 |
0.0272 USDT |
793,828.1018 |
0.0275 USDT |
0.0268 USDT |
0.0277 USDT |
0.0270 USDT |
| 2025-05-03 |
0.0283 USDT |
790,903.6335 |
0.0293 USDT |
0.0276 USDT |
0.0293 USDT |
0.0277 USDT |
| 2025-05-02 |
0.0293 USDT |
1,590,878.3568 |
0.0294 USDT |
0.0289 USDT |
0.0299 USDT |
0.0292 USDT |
| 2025-05-01 |
0.0294 USDT |
1,108,407.2441 |
0.0290 USDT |
0.0288 USDT |
0.0298 USDT |
0.0294 USDT |
| 2025-04-30 |
0.0287 USDT |
808,938.7797 |
0.0290 USDT |
0.0279 USDT |
0.0294 USDT |
0.0287 USDT |
| 2025-04-29 |
0.0294 USDT |
2,302,348.0753 |
0.0292 USDT |
0.0289 USDT |
0.0299 USDT |
0.0290 USDT |
| 2025-04-28 |
0.0290 USDT |
1,333,376.7260 |
0.0288 USDT |
0.0281 USDT |
0.0295 USDT |
0.0291 USDT |
| 2025-04-27 |
0.0295 USDT |
627,050.4562 |
0.0300 USDT |
0.0287 USDT |
0.0303 USDT |
0.0290 USDT |
| 2025-04-26 |
0.0301 USDT |
2,421,756.0524 |
0.0295 USDT |
0.0294 USDT |
0.0306 USDT |
0.0299 USDT |
| 2025-04-25 |
0.0293 USDT |
1,549,512.5503 |
0.0292 USDT |
0.0287 USDT |
0.0299 USDT |
0.0295 USDT |
| 2025-04-24 |
0.0282 USDT |
2,566,675.6786 |
0.0288 USDT |
0.0277 USDT |
0.0290 USDT |
0.0287 USDT |
| 2025-04-23 |
0.0286 USDT |
4,385,877.2833 |
0.0288 USDT |
0.0279 USDT |
0.0291 USDT |
0.0286 USDT |
| 2025-04-22 |
0.0273 USDT |
4,330,186.1927 |
0.0269 USDT |
0.0263 USDT |
0.0282 USDT |
0.0278 USDT |
| 2025-04-21 |
0.0274 USDT |
3,027,841.0103 |
0.0273 USDT |
0.0267 USDT |
0.0278 USDT |
0.0271 USDT |
| 2025-04-20 |
0.0272 USDT |
2,524,778.9437 |
0.0272 USDT |
0.0269 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-04-19 |
0.0269 USDT |
2,689,227.3210 |
0.0264 USDT |
0.0264 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-04-18 |
0.0261 USDT |
1,697,715.6604 |
0.0254 USDT |
0.0251 USDT |
0.0268 USDT |
0.0262 USDT |
| 2025-04-17 |
0.0252 USDT |
2,927,487.2279 |
0.0253 USDT |
0.0248 USDT |
0.0258 USDT |
0.0254 USDT |
| 2025-04-16 |
0.0257 USDT |
1,982,717.5083 |
0.0257 USDT |
0.0252 USDT |
0.0261 USDT |
0.0256 USDT |
| 2025-04-15 |
0.0264 USDT |
3,280,018.7522 |
0.0263 USDT |
0.0257 USDT |
0.0271 USDT |
0.0258 USDT |