Identifier on Kucoin: ASTRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0016 USDT |
3,015,377.8900 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-04-28 |
0.0016 USDT |
7,868,136.4020 |
0.0016 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-04-27 |
0.0016 USDT |
16,649,273.9918 |
0.0017 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-04-26 |
0.0017 USDT |
18,978,460.0981 |
0.0016 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-04-25 |
0.0017 USDT |
27,588,560.4391 |
0.0020 USDT |
0.0016 USDT |
0.0020 USDT |
0.0017 USDT |
| 2024-04-24 |
0.0020 USDT |
27,614,102.0796 |
0.0023 USDT |
0.0019 USDT |
0.0023 USDT |
0.0019 USDT |
| 2024-04-23 |
0.0023 USDT |
66,446,165.9030 |
0.0029 USDT |
0.0019 USDT |
0.0030 USDT |
0.0023 USDT |
| 2024-04-22 |
0.0028 USDT |
6,717,353.5852 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-04-21 |
0.0030 USDT |
4,963,444.4977 |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-04-20 |
0.0031 USDT |
18,565,555.6845 |
0.0030 USDT |
0.0027 USDT |
0.0035 USDT |
0.0029 USDT |
| 2024-04-19 |
0.0025 USDT |
13,617,083.4681 |
0.0023 USDT |
0.0022 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-04-18 |
0.0023 USDT |
7,520,213.9194 |
0.0024 USDT |
0.0021 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-04-17 |
0.0024 USDT |
11,604,444.8589 |
0.0024 USDT |
0.0022 USDT |
0.0028 USDT |
0.0024 USDT |
| 2024-04-16 |
0.0024 USDT |
6,073,310.1695 |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-04-15 |
0.0025 USDT |
14,456,114.4046 |
0.0024 USDT |
0.0022 USDT |
0.0031 USDT |
0.0024 USDT |
| 2024-04-14 |
0.0024 USDT |
10,950,383.1119 |
0.0024 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-04-13 |
0.0028 USDT |
7,327,902.5609 |
0.0028 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-04-12 |
0.0031 USDT |
11,674,819.8008 |
0.0033 USDT |
0.0026 USDT |
0.0035 USDT |
0.0030 USDT |
| 2024-04-11 |
0.0034 USDT |
14,672,977.2707 |
0.0034 USDT |
0.0030 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-04-10 |
0.0034 USDT |
9,434,662.4869 |
0.0035 USDT |
0.0031 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-04-09 |
0.0036 USDT |
8,551,310.3388 |
0.0040 USDT |
0.0032 USDT |
0.0040 USDT |
0.0035 USDT |
| 2024-04-08 |
0.0038 USDT |
9,235,628.5701 |
0.0037 USDT |
0.0035 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-04-07 |
0.0037 USDT |
2,133,535.4483 |
0.0036 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-04-06 |
0.0036 USDT |
5,583,791.4204 |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-04-05 |
0.0036 USDT |
14,792,341.6382 |
0.0037 USDT |
0.0033 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-04-04 |
0.0036 USDT |
9,404,466.0700 |
0.0036 USDT |
0.0033 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-04-03 |
0.0036 USDT |
5,034,938.8938 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-04-02 |
0.0037 USDT |
5,177,463.8479 |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-04-01 |
0.0038 USDT |
5,645,496.1445 |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-03-31 |
0.0041 USDT |
5,495,836.8087 |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-03-30 |
0.0041 USDT |
8,841,882.7219 |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-03-29 |
0.0041 USDT |
12,971,135.2604 |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-03-28 |
0.0038 USDT |
13,181,074.3595 |
0.0038 USDT |
0.0036 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-03-27 |
0.0039 USDT |
13,398,595.6738 |
0.0038 USDT |
0.0037 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-03-26 |
0.0041 USDT |
18,343,719.0311 |
0.0043 USDT |
0.0036 USDT |
0.0045 USDT |
0.0038 USDT |
| 2024-03-25 |
0.0042 USDT |
8,550,324.3694 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-03-24 |
0.0041 USDT |
6,049,171.9998 |
0.0039 USDT |
0.0039 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-03-23 |
0.0040 USDT |
6,540,788.2120 |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-03-22 |
0.0042 USDT |
11,722,583.6817 |
0.0043 USDT |
0.0040 USDT |
0.0045 USDT |
0.0040 USDT |
| 2024-03-21 |
0.0043 USDT |
10,259,410.7659 |
0.0042 USDT |
0.0039 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-03-20 |
0.0039 USDT |
12,212,690.3030 |
0.0037 USDT |
0.0035 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-03-19 |
0.0039 USDT |
18,713,062.8236 |
0.0043 USDT |
0.0035 USDT |
0.0044 USDT |
0.0040 USDT |
| 2024-03-18 |
0.0046 USDT |
12,283,247.7267 |
0.0048 USDT |
0.0042 USDT |
0.0049 USDT |
0.0043 USDT |
| 2024-03-17 |
0.0046 USDT |
9,318,964.2233 |
0.0045 USDT |
0.0043 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-03-16 |
0.0049 USDT |
17,067,864.1983 |
0.0050 USDT |
0.0043 USDT |
0.0056 USDT |
0.0046 USDT |
| 2024-03-15 |
0.0050 USDT |
18,412,915.0155 |
0.0054 USDT |
0.0043 USDT |
0.0058 USDT |
0.0052 USDT |
| 2024-03-14 |
0.0059 USDT |
32,131,229.9741 |
0.0054 USDT |
0.0052 USDT |
0.0065 USDT |
0.0054 USDT |
| 2024-03-13 |
0.0052 USDT |
11,796,832.9360 |
0.0049 USDT |
0.0047 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-03-12 |
0.0050 USDT |
17,815,072.7625 |
0.0050 USDT |
0.0044 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-03-11 |
0.0048 USDT |
13,601,484.4585 |
0.0049 USDT |
0.0044 USDT |
0.0051 USDT |
0.0050 USDT |