Identifier on Kucoin: ASTRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0051 USDT |
23,418,982.6178 |
0.0048 USDT |
0.0046 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-03-09 |
0.0044 USDT |
18,399,246.2358 |
0.0041 USDT |
0.0040 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-03-08 |
0.0040 USDT |
13,905,307.1157 |
0.0039 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-03-07 |
0.0039 USDT |
9,137,257.6053 |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-03-06 |
0.0037 USDT |
10,439,900.1145 |
0.0037 USDT |
0.0035 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-03-05 |
0.0041 USDT |
18,601,812.5410 |
0.0041 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-03-04 |
0.0042 USDT |
18,614,502.4571 |
0.0045 USDT |
0.0039 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-03-03 |
0.0044 USDT |
25,320,060.9285 |
0.0042 USDT |
0.0040 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-03-02 |
0.0038 USDT |
18,791,095.0766 |
0.0037 USDT |
0.0036 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-03-01 |
0.0036 USDT |
13,854,831.0832 |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-02-29 |
0.0039 USDT |
17,337,341.3081 |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0036 USDT |
| 2024-02-28 |
0.0036 USDT |
20,692,679.4449 |
0.0036 USDT |
0.0034 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-02-27 |
0.0035 USDT |
17,113,509.0724 |
0.0035 USDT |
0.0034 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-02-26 |
0.0034 USDT |
12,334,108.7648 |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-02-25 |
0.0034 USDT |
11,199,052.8848 |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-02-24 |
0.0034 USDT |
17,251,310.9529 |
0.0032 USDT |
0.0031 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-02-23 |
0.0033 USDT |
14,473,414.7524 |
0.0035 USDT |
0.0031 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-02-22 |
0.0034 USDT |
7,661,023.1742 |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-02-21 |
0.0035 USDT |
9,098,448.8746 |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-02-20 |
0.0037 USDT |
7,275,738.5541 |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-02-19 |
0.0039 USDT |
17,757,633.0093 |
0.0038 USDT |
0.0035 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-02-18 |
0.0038 USDT |
5,586,437.3992 |
0.0037 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-02-17 |
0.0039 USDT |
6,827,845.5895 |
0.0039 USDT |
0.0035 USDT |
0.0041 USDT |
0.0036 USDT |
| 2024-02-16 |
0.0038 USDT |
6,617,181.1156 |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-02-15 |
0.0038 USDT |
14,741,201.3946 |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-02-14 |
0.0035 USDT |
9,747,629.9928 |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-02-13 |
0.0035 USDT |
4,870,820.7726 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-02-12 |
0.0035 USDT |
5,551,489.5940 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-02-11 |
0.0035 USDT |
10,141,293.3787 |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-02-10 |
0.0034 USDT |
12,405,374.7505 |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-02-09 |
0.0032 USDT |
12,040,126.0972 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-02-08 |
0.0031 USDT |
7,356,977.3023 |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-02-07 |
0.0030 USDT |
14,448,871.5386 |
0.0031 USDT |
0.0028 USDT |
0.0032 USDT |
0.0031 USDT |