Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0259 USDT |
6,442,429.7649 |
0.0259 USDT |
0.0251 USDT |
0.0268 USDT |
0.0262 USDT |
| 2025-04-13 |
0.0269 USDT |
2,485,626.5627 |
0.0267 USDT |
0.0262 USDT |
0.0273 USDT |
0.0268 USDT |
| 2025-04-12 |
0.0265 USDT |
7,707,115.5388 |
0.0253 USDT |
0.0253 USDT |
0.0272 USDT |
0.0269 USDT |
| 2025-04-11 |
0.0251 USDT |
4,441,186.0759 |
0.0242 USDT |
0.0241 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-04-10 |
0.0252 USDT |
2,441,988.9038 |
0.0253 USDT |
0.0248 USDT |
0.0256 USDT |
0.0248 USDT |
| 2025-04-09 |
0.0229 USDT |
8,365,563.0094 |
0.0224 USDT |
0.0213 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-04-08 |
0.0234 USDT |
1,787,216.6035 |
0.0234 USDT |
0.0230 USDT |
0.0240 USDT |
0.0230 USDT |
| 2025-04-07 |
0.0227 USDT |
16,580,221.4715 |
0.0231 USDT |
0.0209 USDT |
0.0243 USDT |
0.0236 USDT |
| 2025-04-06 |
0.0258 USDT |
1,604,974.3471 |
0.0264 USDT |
0.0249 USDT |
0.0267 USDT |
0.0249 USDT |
| 2025-04-05 |
0.0265 USDT |
743,207.4129 |
0.0268 USDT |
0.0261 USDT |
0.0270 USDT |
0.0263 USDT |
| 2025-04-04 |
0.0263 USDT |
1,971,421.2997 |
0.0265 USDT |
0.0258 USDT |
0.0270 USDT |
0.0264 USDT |
| 2025-04-03 |
0.0261 USDT |
7,453,141.1486 |
0.0269 USDT |
0.0252 USDT |
0.0277 USDT |
0.0261 USDT |
| 2025-04-02 |
0.0284 USDT |
2,309,339.9885 |
0.0292 USDT |
0.0278 USDT |
0.0292 USDT |
0.0286 USDT |
| 2025-04-01 |
0.0297 USDT |
1,029,791.0595 |
0.0292 USDT |
0.0291 USDT |
0.0302 USDT |
0.0293 USDT |
| 2025-03-31 |
0.0293 USDT |
1,903,174.5447 |
0.0299 USDT |
0.0287 USDT |
0.0299 USDT |
0.0287 USDT |
| 2025-03-30 |
0.0303 USDT |
1,143,470.0728 |
0.0300 USDT |
0.0296 USDT |
0.0308 USDT |
0.0301 USDT |
| 2025-03-29 |
0.0307 USDT |
2,790,132.7353 |
0.0317 USDT |
0.0298 USDT |
0.0319 USDT |
0.0299 USDT |
| 2025-03-28 |
0.0319 USDT |
3,021,264.0684 |
0.0338 USDT |
0.0311 USDT |
0.0338 USDT |
0.0314 USDT |
| 2025-03-27 |
0.0338 USDT |
868,055.0111 |
0.0335 USDT |
0.0333 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-03-26 |
0.0340 USDT |
1,247,292.8020 |
0.0347 USDT |
0.0333 USDT |
0.0350 USDT |
0.0336 USDT |
| 2025-03-25 |
0.0343 USDT |
1,595,802.9816 |
0.0343 USDT |
0.0339 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-03-24 |
0.0336 USDT |
1,220,685.4877 |
0.0326 USDT |
0.0322 USDT |
0.0341 USDT |
0.0340 USDT |
| 2025-03-23 |
0.0327 USDT |
685,894.8934 |
0.0326 USDT |
0.0321 USDT |
0.0331 USDT |
0.0325 USDT |
| 2025-03-22 |
0.0328 USDT |
1,537,962.9434 |
0.0324 USDT |
0.0324 USDT |
0.0334 USDT |
0.0330 USDT |
| 2025-03-21 |
0.0317 USDT |
664,382.4364 |
0.0322 USDT |
0.0312 USDT |
0.0323 USDT |
0.0315 USDT |
| 2025-03-20 |
0.0328 USDT |
1,835,668.2143 |
0.0333 USDT |
0.0320 USDT |
0.0334 USDT |
0.0324 USDT |
| 2025-03-19 |
0.0326 USDT |
2,824,777.6661 |
0.0319 USDT |
0.0318 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-03-18 |
0.0314 USDT |
808,806.3734 |
0.0319 USDT |
0.0310 USDT |
0.0320 USDT |
0.0315 USDT |
| 2025-03-17 |
0.0317 USDT |
1,927,519.4763 |
0.0307 USDT |
0.0307 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-03-16 |
0.0312 USDT |
886,805.1864 |
0.0319 USDT |
0.0306 USDT |
0.0320 USDT |
0.0307 USDT |
| 2025-03-15 |
0.0316 USDT |
978,422.0548 |
0.0312 USDT |
0.0310 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-03-14 |
0.0309 USDT |
374,701.1353 |
0.0304 USDT |
0.0304 USDT |
0.0313 USDT |
0.0312 USDT |
| 2025-03-13 |
0.0306 USDT |
1,576,506.3796 |
0.0311 USDT |
0.0296 USDT |
0.0315 USDT |
0.0298 USDT |
| 2025-03-12 |
0.0307 USDT |
3,721,128.2464 |
0.0303 USDT |
0.0295 USDT |
0.0317 USDT |
0.0309 USDT |
| 2025-03-11 |
0.0292 USDT |
6,016,917.6698 |
0.0292 USDT |
0.0272 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-03-10 |
0.0311 USDT |
6,151,017.2485 |
0.0298 USDT |
0.0287 USDT |
0.0323 USDT |
0.0295 USDT |
| 2025-03-09 |
0.0312 USDT |
2,391,618.5334 |
0.0326 USDT |
0.0299 USDT |
0.0328 USDT |
0.0301 USDT |
| 2025-03-08 |
0.0328 USDT |
577,545.5468 |
0.0328 USDT |
0.0322 USDT |
0.0334 USDT |
0.0327 USDT |
| 2025-03-07 |
0.0333 USDT |
3,101,187.9324 |
0.0335 USDT |
0.0319 USDT |
0.0342 USDT |
0.0330 USDT |
| 2025-03-06 |
0.0346 USDT |
1,587,744.4976 |
0.0346 USDT |
0.0337 USDT |
0.0353 USDT |
0.0340 USDT |
| 2025-03-05 |
0.0340 USDT |
2,698,662.6178 |
0.0337 USDT |
0.0333 USDT |
0.0347 USDT |
0.0346 USDT |
| 2025-03-04 |
0.0328 USDT |
7,213,713.8007 |
0.0339 USDT |
0.0316 USDT |
0.0341 USDT |
0.0334 USDT |
| 2025-03-03 |
0.0362 USDT |
4,773,443.8339 |
0.0399 USDT |
0.0336 USDT |
0.0399 USDT |
0.0341 USDT |
| 2025-03-02 |
0.0386 USDT |
4,780,093.6416 |
0.0374 USDT |
0.0368 USDT |
0.0400 USDT |
0.0399 USDT |
| 2025-03-01 |
0.0376 USDT |
1,900,236.1410 |
0.0380 USDT |
0.0365 USDT |
0.0383 USDT |
0.0369 USDT |
| 2025-02-28 |
0.0367 USDT |
4,937,766.5607 |
0.0390 USDT |
0.0352 USDT |
0.0390 USDT |
0.0379 USDT |
| 2025-02-27 |
0.0396 USDT |
1,578,984.6938 |
0.0392 USDT |
0.0386 USDT |
0.0404 USDT |
0.0396 USDT |
| 2025-02-26 |
0.0396 USDT |
7,231,029.3954 |
0.0385 USDT |
0.0377 USDT |
0.0413 USDT |
0.0396 USDT |
| 2025-02-25 |
0.0376 USDT |
6,209,773.2852 |
0.0383 USDT |
0.0360 USDT |
0.0392 USDT |
0.0388 USDT |
| 2025-02-24 |
0.0407 USDT |
3,318,292.6634 |
0.0433 USDT |
0.0386 USDT |
0.0435 USDT |
0.0387 USDT |