Identifier on Kucoin: ASTRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-03 |
0.0035 USDT |
3,503,723.4062 |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-02-02 |
0.0035 USDT |
3,673,398.9614 |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-02-01 |
0.0035 USDT |
6,422,204.8056 |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-01-31 |
0.0036 USDT |
9,755,150.1483 |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-01-30 |
0.0038 USDT |
8,610,392.9836 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-01-29 |
0.0037 USDT |
8,025,042.9706 |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-01-28 |
0.0038 USDT |
5,025,216.7961 |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-01-27 |
0.0038 USDT |
5,162,843.7296 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-01-26 |
0.0039 USDT |
7,035,907.8046 |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-01-25 |
0.0039 USDT |
6,291,469.6741 |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-01-24 |
0.0038 USDT |
11,902,819.0152 |
0.0035 USDT |
0.0035 USDT |
0.0044 USDT |
0.0037 USDT |
| 2024-01-23 |
0.0034 USDT |
7,449,195.8007 |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-01-22 |
0.0038 USDT |
8,599,683.8767 |
0.0040 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-01-21 |
0.0041 USDT |
5,549,664.2412 |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-01-20 |
0.0042 USDT |
12,345,412.8057 |
0.0042 USDT |
0.0039 USDT |
0.0047 USDT |
0.0042 USDT |
| 2024-01-19 |
0.0041 USDT |
7,997,717.3814 |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-01-18 |
0.0043 USDT |
10,992,311.2519 |
0.0048 USDT |
0.0040 USDT |
0.0048 USDT |
0.0042 USDT |
| 2024-01-17 |
0.0047 USDT |
8,750,311.9261 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-01-16 |
0.0046 USDT |
7,047,758.7411 |
0.0044 USDT |
0.0043 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-01-15 |
0.0045 USDT |
3,919,701.6892 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-01-14 |
0.0045 USDT |
16,859,935.7196 |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-01-13 |
0.0042 USDT |
11,207,938.5949 |
0.0039 USDT |
0.0038 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-01-12 |
0.0040 USDT |
10,255,505.2153 |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-01-11 |
0.0042 USDT |
15,784,913.4671 |
0.0040 USDT |
0.0040 USDT |
0.0046 USDT |
0.0040 USDT |
| 2024-01-10 |
0.0038 USDT |
8,560,068.8437 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-01-09 |
0.0039 USDT |
12,021,793.5282 |
0.0039 USDT |
0.0036 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-01-08 |
0.0036 USDT |
11,963,817.4933 |
0.0037 USDT |
0.0033 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-01-07 |
0.0038 USDT |
5,690,391.1244 |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-01-06 |
0.0038 USDT |
10,403,819.0485 |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-01-05 |
0.0039 USDT |
14,370,989.8631 |
0.0040 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-01-04 |
0.0040 USDT |
20,389,502.5824 |
0.0040 USDT |
0.0038 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-01-03 |
0.0040 USDT |
67,476,961.1706 |
0.0048 USDT |
0.0034 USDT |
0.0048 USDT |
0.0041 USDT |
| 2024-01-02 |
0.0049 USDT |
18,464,831.5690 |
0.0047 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-01-01 |
0.0049 USDT |
22,276,117.2334 |
0.0049 USDT |
0.0046 USDT |
0.0052 USDT |
0.0047 USDT |
| 2023-12-31 |
0.0047 USDT |
21,482,510.9499 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-12-30 |
0.0045 USDT |
11,640,186.1913 |
0.0044 USDT |
0.0044 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-12-29 |
0.0045 USDT |
27,691,947.4232 |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2023-12-28 |
0.0049 USDT |
16,340,671.9077 |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-12-27 |
0.0050 USDT |
15,713,414.2728 |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-12-26 |
0.0052 USDT |
49,545,281.6244 |
0.0049 USDT |
0.0048 USDT |
0.0058 USDT |
0.0050 USDT |
| 2023-12-25 |
0.0051 USDT |
59,324,882.2669 |
0.0056 USDT |
0.0046 USDT |
0.0061 USDT |
0.0049 USDT |
| 2023-12-24 |
0.0057 USDT |
20,768,858.3023 |
0.0055 USDT |
0.0054 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-12-23 |
0.0055 USDT |
42,455,222.4617 |
0.0060 USDT |
0.0052 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-12-22 |
0.0060 USDT |
22,692,507.8629 |
0.0061 USDT |
0.0057 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-12-21 |
0.0062 USDT |
22,639,181.6744 |
0.0062 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2023-12-20 |
0.0061 USDT |
28,967,503.4539 |
0.0059 USDT |
0.0058 USDT |
0.0065 USDT |
0.0062 USDT |
| 2023-12-19 |
0.0062 USDT |
62,593,786.5690 |
0.0058 USDT |
0.0057 USDT |
0.0066 USDT |
0.0060 USDT |
| 2023-12-18 |
0.0059 USDT |
46,864,906.1532 |
0.0063 USDT |
0.0053 USDT |
0.0067 USDT |
0.0055 USDT |
| 2023-12-17 |
0.0062 USDT |
38,920,728.6765 |
0.0062 USDT |
0.0059 USDT |
0.0068 USDT |
0.0063 USDT |
| 2023-12-16 |
0.0063 USDT |
13,569,081.0852 |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |