Identifier on Kucoin: ASTRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.3619 USDT |
1,529,906.6405 |
0.3538 USDT |
0.3503 USDT |
0.3899 USDT |
0.3773 USDT |
| 2023-02-20 |
0.3536 USDT |
1,813,156.4731 |
0.3446 USDT |
0.3445 USDT |
0.3598 USDT |
0.3539 USDT |
| 2023-02-19 |
0.3398 USDT |
1,383,996.4281 |
0.3326 USDT |
0.3299 USDT |
0.3488 USDT |
0.3467 USDT |
| 2023-02-18 |
0.3353 USDT |
766,340.5107 |
0.3316 USDT |
0.3296 USDT |
0.3382 USDT |
0.3341 USDT |
| 2023-02-17 |
0.3194 USDT |
747,508.9359 |
0.3166 USDT |
0.3123 USDT |
0.3277 USDT |
0.3181 USDT |
| 2023-02-16 |
0.3202 USDT |
129,252.7528 |
0.3177 USDT |
0.3135 USDT |
0.3276 USDT |
0.3179 USDT |
| 2023-02-15 |
0.3326 USDT |
156,416.1653 |
0.3464 USDT |
0.3110 USDT |
0.3497 USDT |
0.3253 USDT |
| 2023-02-14 |
0.3521 USDT |
26,604.0112 |
0.3451 USDT |
0.3447 USDT |
0.3610 USDT |
0.3568 USDT |
| 2023-02-13 |
0.3558 USDT |
66,371.0284 |
0.3632 USDT |
0.3464 USDT |
0.3645 USDT |
0.3464 USDT |
| 2023-02-12 |
0.3608 USDT |
96,058.4429 |
0.3558 USDT |
0.3509 USDT |
0.3704 USDT |
0.3635 USDT |
| 2023-02-11 |
0.3473 USDT |
25,645.7593 |
0.3416 USDT |
0.3401 USDT |
0.3584 USDT |
0.3584 USDT |
| 2023-02-10 |
0.3435 USDT |
45,050.0493 |
0.3503 USDT |
0.3267 USDT |
0.3534 USDT |
0.3463 USDT |
| 2023-02-09 |
0.3560 USDT |
44,241.6089 |
0.3600 USDT |
0.3474 USDT |
0.3633 USDT |
0.3498 USDT |
| 2023-02-08 |
0.3764 USDT |
76,276.3589 |
0.3880 USDT |
0.3602 USDT |
0.3911 USDT |
0.3618 USDT |
| 2023-02-07 |
0.3882 USDT |
96,866.6689 |
0.3814 USDT |
0.3803 USDT |
0.4086 USDT |
0.3921 USDT |
| 2023-02-06 |
0.3742 USDT |
76,827.6072 |
0.3802 USDT |
0.3645 USDT |
0.3856 USDT |
0.3814 USDT |
| 2023-02-05 |
0.3940 USDT |
465,953.8202 |
0.3595 USDT |
0.3575 USDT |
0.4300 USDT |
0.3760 USDT |
| 2023-02-04 |
0.3392 USDT |
205,692.5954 |
0.3160 USDT |
0.3160 USDT |
0.3669 USDT |
0.3599 USDT |
| 2023-02-03 |
0.3126 USDT |
82,326.6237 |
0.3059 USDT |
0.3053 USDT |
0.3216 USDT |
0.3154 USDT |
| 2023-02-02 |
0.3058 USDT |
120,612.5895 |
0.3158 USDT |
0.2866 USDT |
0.3185 USDT |
0.3065 USDT |
| 2023-02-01 |
0.3209 USDT |
107,330.1228 |
0.3210 USDT |
0.3121 USDT |
0.3277 USDT |
0.3169 USDT |
| 2023-01-31 |
0.3258 USDT |
62,731.4825 |
0.3347 USDT |
0.3169 USDT |
0.3379 USDT |
0.3237 USDT |
| 2023-01-30 |
0.3406 USDT |
78,221.1487 |
0.3577 USDT |
0.3297 USDT |
0.3650 USDT |
0.3328 USDT |
| 2023-01-29 |
0.3559 USDT |
94,051.4600 |
0.3659 USDT |
0.3438 USDT |
0.3718 USDT |
0.3594 USDT |
| 2023-01-28 |
0.3671 USDT |
52,682.7374 |
0.3705 USDT |
0.3608 USDT |
0.3748 USDT |
0.3690 USDT |
| 2023-01-27 |
0.3790 USDT |
101,912.8390 |
0.3826 USDT |
0.3659 USDT |
0.3942 USDT |
0.3701 USDT |
| 2023-01-26 |
0.3892 USDT |
159,096.7925 |
0.3836 USDT |
0.3782 USDT |
0.4000 USDT |
0.3826 USDT |
| 2023-01-25 |
0.3796 USDT |
87,929.3807 |
0.3825 USDT |
0.3739 USDT |
0.3863 USDT |
0.3790 USDT |
| 2023-01-24 |
0.3885 USDT |
43,366.2363 |
0.3954 USDT |
0.3763 USDT |
0.4004 USDT |
0.3763 USDT |
| 2023-01-23 |
0.4044 USDT |
386,761.5145 |
0.3912 USDT |
0.3797 USDT |
0.4300 USDT |
0.3860 USDT |
| 2023-01-22 |
0.3942 USDT |
146,844.0750 |
0.3928 USDT |
0.3854 USDT |
0.4085 USDT |
0.3961 USDT |
| 2023-01-21 |
0.4107 USDT |
375,420.8872 |
0.4268 USDT |
0.3858 USDT |
0.4330 USDT |
0.3946 USDT |
| 2023-01-20 |
0.4323 USDT |
400,399.5664 |
0.4206 USDT |
0.4160 USDT |
0.4632 USDT |
0.4217 USDT |
| 2023-01-19 |
0.4073 USDT |
150,794.1983 |
0.3980 USDT |
0.3789 USDT |
0.4400 USDT |
0.4174 USDT |
| 2023-01-18 |
0.4059 USDT |
457,759.8475 |
0.4116 USDT |
0.3311 USDT |
0.4678 USDT |
0.3987 USDT |
| 2023-01-17 |
0.3834 USDT |
523,527.0838 |
0.4205 USDT |
0.2640 USDT |
0.4835 USDT |
0.3915 USDT |
| 2023-01-16 |
0.4622 USDT |
2,209,140.1685 |
0.3000 USDT |
0.3000 USDT |
0.8500 USDT |
0.4359 USDT |