Identifier on Kucoin: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0440 USDT |
4,288,434.1788 |
0.0456 USDT |
0.0425 USDT |
0.0457 USDT |
0.0432 USDT |
| 2025-02-22 |
0.0443 USDT |
4,146,870.7938 |
0.0430 USDT |
0.0420 USDT |
0.0462 USDT |
0.0456 USDT |
| 2025-02-21 |
0.0449 USDT |
16,190,423.5718 |
0.0420 USDT |
0.0413 USDT |
0.0482 USDT |
0.0424 USDT |
| 2025-02-20 |
0.0406 USDT |
2,003,911.9657 |
0.0397 USDT |
0.0396 USDT |
0.0417 USDT |
0.0416 USDT |
| 2025-02-19 |
0.0391 USDT |
2,213,012.6436 |
0.0381 USDT |
0.0377 USDT |
0.0399 USDT |
0.0394 USDT |
| 2025-02-18 |
0.0380 USDT |
3,006,712.3995 |
0.0398 USDT |
0.0368 USDT |
0.0398 USDT |
0.0377 USDT |
| 2025-02-17 |
0.0401 USDT |
2,187,551.3093 |
0.0399 USDT |
0.0392 USDT |
0.0412 USDT |
0.0396 USDT |
| 2025-02-16 |
0.0397 USDT |
1,216,510.2625 |
0.0398 USDT |
0.0389 USDT |
0.0405 USDT |
0.0400 USDT |
| 2025-02-15 |
0.0399 USDT |
1,482,912.4167 |
0.0404 USDT |
0.0392 USDT |
0.0408 USDT |
0.0395 USDT |
| 2025-02-14 |
0.0407 USDT |
1,224,257.1576 |
0.0407 USDT |
0.0402 USDT |
0.0412 USDT |
0.0409 USDT |
| 2025-02-13 |
0.0405 USDT |
2,273,995.3457 |
0.0415 USDT |
0.0397 USDT |
0.0419 USDT |
0.0406 USDT |
| 2025-02-12 |
0.0391 USDT |
2,674,474.9991 |
0.0393 USDT |
0.0382 USDT |
0.0407 USDT |
0.0407 USDT |
| 2025-02-11 |
0.0407 USDT |
1,489,371.4221 |
0.0405 USDT |
0.0397 USDT |
0.0416 USDT |
0.0398 USDT |
| 2025-02-10 |
0.0396 USDT |
2,519,710.9382 |
0.0392 USDT |
0.0380 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-02-09 |
0.0397 USDT |
1,724,872.3710 |
0.0395 USDT |
0.0388 USDT |
0.0405 USDT |
0.0389 USDT |
| 2025-02-08 |
0.0380 USDT |
2,263,473.4295 |
0.0377 USDT |
0.0372 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-02-07 |
0.0385 USDT |
4,892,625.6607 |
0.0370 USDT |
0.0368 USDT |
0.0401 USDT |
0.0376 USDT |
| 2025-02-06 |
0.0384 USDT |
6,996,299.8800 |
0.0390 USDT |
0.0366 USDT |
0.0398 USDT |
0.0375 USDT |
| 2025-02-05 |
0.0399 USDT |
3,709,362.9628 |
0.0390 USDT |
0.0384 USDT |
0.0410 USDT |
0.0388 USDT |
| 2025-02-04 |
0.0397 USDT |
6,312,369.1855 |
0.0416 USDT |
0.0379 USDT |
0.0422 USDT |
0.0388 USDT |
| 2025-02-03 |
0.0368 USDT |
23,011,293.6565 |
0.0413 USDT |
0.0312 USDT |
0.0413 USDT |
0.0402 USDT |
| 2025-02-02 |
0.0449 USDT |
6,316,866.6519 |
0.0467 USDT |
0.0415 USDT |
0.0477 USDT |
0.0429 USDT |
| 2025-02-01 |
0.0501 USDT |
1,666,857.5843 |
0.0503 USDT |
0.0489 USDT |
0.0512 USDT |
0.0490 USDT |
| 2025-01-31 |
0.0504 USDT |
2,601,461.4958 |
0.0497 USDT |
0.0490 USDT |
0.0520 USDT |
0.0514 USDT |
| 2025-01-30 |
0.0498 USDT |
2,041,986.0454 |
0.0487 USDT |
0.0481 USDT |
0.0510 USDT |
0.0505 USDT |
| 2025-01-29 |
0.0484 USDT |
2,969,356.7085 |
0.0476 USDT |
0.0468 USDT |
0.0500 USDT |
0.0487 USDT |
| 2025-01-28 |
0.0495 USDT |
2,119,835.8122 |
0.0501 USDT |
0.0490 USDT |
0.0506 USDT |
0.0495 USDT |
| 2025-01-27 |
0.0497 USDT |
3,503,831.3909 |
0.0518 USDT |
0.0476 USDT |
0.0522 USDT |
0.0509 USDT |
| 2025-01-26 |
0.0536 USDT |
1,408,857.0010 |
0.0530 USDT |
0.0529 USDT |
0.0541 USDT |
0.0537 USDT |
| 2025-01-25 |
0.0529 USDT |
2,027,508.9248 |
0.0525 USDT |
0.0521 USDT |
0.0536 USDT |
0.0536 USDT |
| 2025-01-24 |
0.0529 USDT |
9,571,018.5633 |
0.0532 USDT |
0.0514 USDT |
0.0552 USDT |
0.0527 USDT |
| 2025-01-23 |
0.0529 USDT |
3,407,385.2354 |
0.0533 USDT |
0.0519 USDT |
0.0545 USDT |
0.0531 USDT |
| 2025-01-22 |
0.0547 USDT |
1,098,208.5008 |
0.0552 USDT |
0.0536 USDT |
0.0554 USDT |
0.0544 USDT |
| 2025-01-21 |
0.0535 USDT |
4,217,161.2224 |
0.0538 USDT |
0.0519 USDT |
0.0565 USDT |
0.0555 USDT |
| 2025-01-20 |
0.0549 USDT |
8,468,983.6895 |
0.0534 USDT |
0.0522 USDT |
0.0584 USDT |
0.0545 USDT |
| 2025-01-19 |
0.0570 USDT |
5,054,756.6997 |
0.0590 USDT |
0.0549 USDT |
0.0603 USDT |
0.0577 USDT |
| 2025-01-18 |
0.0600 USDT |
3,387,114.8802 |
0.0637 USDT |
0.0580 USDT |
0.0639 USDT |
0.0586 USDT |
| 2025-01-17 |
0.0627 USDT |
2,838,657.8329 |
0.0612 USDT |
0.0612 USDT |
0.0635 USDT |
0.0625 USDT |
| 2025-01-16 |
0.0616 USDT |
4,038,376.9543 |
0.0635 USDT |
0.0602 USDT |
0.0635 USDT |
0.0620 USDT |
| 2025-01-15 |
0.0615 USDT |
6,648,454.6931 |
0.0597 USDT |
0.0580 USDT |
0.0661 USDT |
0.0620 USDT |
| 2025-01-14 |
0.0588 USDT |
2,503,568.2314 |
0.0575 USDT |
0.0568 USDT |
0.0606 USDT |
0.0598 USDT |
| 2025-01-13 |
0.0562 USDT |
4,059,561.5777 |
0.0594 USDT |
0.0539 USDT |
0.0609 USDT |
0.0548 USDT |
| 2025-01-12 |
0.0608 USDT |
1,440,351.0631 |
0.0613 USDT |
0.0601 USDT |
0.0623 USDT |
0.0601 USDT |
| 2025-01-11 |
0.0611 USDT |
791,255.4614 |
0.0621 USDT |
0.0602 USDT |
0.0625 USDT |
0.0616 USDT |
| 2025-01-10 |
0.0610 USDT |
3,465,236.7586 |
0.0599 USDT |
0.0591 USDT |
0.0624 USDT |
0.0620 USDT |
| 2025-01-09 |
0.0606 USDT |
2,920,642.6272 |
0.0608 USDT |
0.0585 USDT |
0.0617 USDT |
0.0602 USDT |
| 2025-01-08 |
0.0596 USDT |
3,581,273.1207 |
0.0609 USDT |
0.0579 USDT |
0.0615 USDT |
0.0606 USDT |
| 2025-01-07 |
0.0647 USDT |
4,065,085.7881 |
0.0676 USDT |
0.0617 USDT |
0.0678 USDT |
0.0620 USDT |
| 2025-01-06 |
0.0669 USDT |
2,330,004.8248 |
0.0661 USDT |
0.0650 USDT |
0.0688 USDT |
0.0685 USDT |
| 2025-01-05 |
0.0655 USDT |
2,124,437.8472 |
0.0659 USDT |
0.0646 USDT |
0.0664 USDT |
0.0661 USDT |