Identifier on Kucoin: ASTRA-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-15 |
0.0066 USDT |
26,386,347.1491 |
0.0068 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
2023-12-14 |
0.0066 USDT |
60,529,454.7159 |
0.0062 USDT |
0.0060 USDT |
0.0075 USDT |
0.0069 USDT |
2023-12-13 |
0.0061 USDT |
37,303,909.0129 |
0.0060 USDT |
0.0056 USDT |
0.0067 USDT |
0.0062 USDT |
2023-12-12 |
0.0060 USDT |
41,601,558.3949 |
0.0064 USDT |
0.0055 USDT |
0.0065 USDT |
0.0060 USDT |
2023-12-11 |
0.0063 USDT |
21,452,049.5358 |
0.0065 USDT |
0.0059 USDT |
0.0068 USDT |
0.0059 USDT |
2023-12-10 |
0.0064 USDT |
27,387,607.9547 |
0.0059 USDT |
0.0058 USDT |
0.0069 USDT |
0.0068 USDT |
2023-12-09 |
0.0061 USDT |
28,858,313.1842 |
0.0066 USDT |
0.0058 USDT |
0.0066 USDT |
0.0059 USDT |
2023-12-08 |
0.0063 USDT |
43,811,178.8935 |
0.0060 USDT |
0.0059 USDT |
0.0067 USDT |
0.0063 USDT |
2023-12-07 |
0.0059 USDT |
55,907,012.2795 |
0.0056 USDT |
0.0055 USDT |
0.0063 USDT |
0.0060 USDT |
2023-12-06 |
0.0054 USDT |
40,346,901.3585 |
0.0054 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
2023-12-05 |
0.0053 USDT |
44,901,299.6151 |
0.0054 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |
2023-12-04 |
0.0056 USDT |
34,974,538.3521 |
0.0057 USDT |
0.0053 USDT |
0.0061 USDT |
0.0054 USDT |
2023-12-03 |
0.0058 USDT |
30,886,997.9327 |
0.0056 USDT |
0.0056 USDT |
0.0062 USDT |
0.0056 USDT |
2023-12-02 |
0.0058 USDT |
23,364,923.4265 |
0.0059 USDT |
0.0056 USDT |
0.0061 USDT |
0.0056 USDT |
2023-12-01 |
0.0061 USDT |
48,508,018.6284 |
0.0059 USDT |
0.0057 USDT |
0.0066 USDT |
0.0059 USDT |
2023-11-30 |
0.0060 USDT |
44,129,802.5233 |
0.0057 USDT |
0.0055 USDT |
0.0065 USDT |
0.0061 USDT |
2023-11-29 |
0.0069 USDT |
70,141,927.9860 |
0.0070 USDT |
0.0059 USDT |
0.0078 USDT |
0.0063 USDT |
2023-11-28 |
0.0072 USDT |
79,499,787.0810 |
0.0072 USDT |
0.0065 USDT |
0.0079 USDT |
0.0069 USDT |
2023-11-27 |
0.0064 USDT |
60,895,525.2854 |
0.0060 USDT |
0.0055 USDT |
0.0075 USDT |
0.0072 USDT |
2023-11-26 |
0.0062 USDT |
48,863,700.1130 |
0.0057 USDT |
0.0056 USDT |
0.0066 USDT |
0.0060 USDT |
2023-11-25 |
0.0059 USDT |
64,852,281.7598 |
0.0057 USDT |
0.0053 USDT |
0.0065 USDT |
0.0056 USDT |
2023-11-24 |
0.0051 USDT |
58,723,026.3852 |
0.0049 USDT |
0.0046 USDT |
0.0057 USDT |
0.0054 USDT |
2023-11-23 |
0.0046 USDT |
30,731,798.8719 |
0.0044 USDT |
0.0043 USDT |
0.0049 USDT |
0.0048 USDT |
2023-11-22 |
0.0044 USDT |
35,632,358.2906 |
0.0042 USDT |
0.0042 USDT |
0.0047 USDT |
0.0046 USDT |
2023-11-21 |
0.0049 USDT |
75,581,610.8782 |
0.0047 USDT |
0.0044 USDT |
0.0054 USDT |
0.0045 USDT |
2023-11-20 |
0.0047 USDT |
52,957,678.2534 |
0.0042 USDT |
0.0041 USDT |
0.0051 USDT |
0.0049 USDT |
2023-11-19 |
0.0041 USDT |
44,475,877.8757 |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0042 USDT |
2023-11-18 |
0.0044 USDT |
26,424,951.1081 |
0.0046 USDT |
0.0042 USDT |
0.0048 USDT |
0.0043 USDT |
2023-11-17 |
0.0046 USDT |
39,583,392.0080 |
0.0049 USDT |
0.0043 USDT |
0.0050 USDT |
0.0046 USDT |
2023-11-16 |
0.0049 USDT |
39,699,502.1740 |
0.0047 USDT |
0.0046 USDT |
0.0053 USDT |
0.0049 USDT |
2023-11-15 |
0.0045 USDT |
30,547,164.4295 |
0.0046 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
2023-11-14 |
0.0048 USDT |
97,517,961.6273 |
0.0045 USDT |
0.0041 USDT |
0.0054 USDT |
0.0044 USDT |
2023-11-13 |
0.0043 USDT |
167,059,327.3759 |
0.0039 USDT |
0.0038 USDT |
0.0051 USDT |
0.0045 USDT |
2023-11-12 |
0.0038 USDT |
25,940,325.8971 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
2023-11-11 |
0.0040 USDT |
37,874,052.5834 |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
2023-11-10 |
0.0039 USDT |
35,453,818.7983 |
0.0038 USDT |
0.0037 USDT |
0.0041 USDT |
0.0039 USDT |
2023-11-09 |
0.0040 USDT |
52,439,236.2696 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0038 USDT |
2023-11-08 |
0.0041 USDT |
38,086,136.3702 |
0.0040 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
2023-11-07 |
0.0039 USDT |
63,904,842.9039 |
0.0038 USDT |
0.0037 USDT |
0.0041 USDT |
0.0038 USDT |
2023-11-06 |
0.0038 USDT |
68,746,290.6871 |
0.0036 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
2023-11-05 |
0.0036 USDT |
47,712,327.2869 |
0.0036 USDT |
0.0033 USDT |
0.0037 USDT |
0.0035 USDT |
2023-11-04 |
0.0037 USDT |
36,801,207.9431 |
0.0037 USDT |
0.0034 USDT |
0.0039 USDT |
0.0036 USDT |
2023-11-03 |
0.0037 USDT |
28,079,140.3857 |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
2023-11-02 |
0.0039 USDT |
72,736,116.1577 |
0.0039 USDT |
0.0036 USDT |
0.0043 USDT |
0.0038 USDT |
2023-11-01 |
0.0039 USDT |
59,496,825.7927 |
0.0040 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
2023-10-31 |
0.0040 USDT |
39,929,082.8053 |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0040 USDT |
2023-10-30 |
0.0042 USDT |
36,111,412.3235 |
0.0041 USDT |
0.0040 USDT |
0.0044 USDT |
0.0043 USDT |
2023-10-29 |
0.0042 USDT |
54,165,927.6196 |
0.0039 USDT |
0.0039 USDT |
0.0044 USDT |
0.0041 USDT |
2023-10-28 |
0.0039 USDT |
61,369,809.8983 |
0.0038 USDT |
0.0037 USDT |
0.0043 USDT |
0.0039 USDT |
2023-10-27 |
0.0040 USDT |
61,779,122.2557 |
0.0043 USDT |
0.0035 USDT |
0.0044 USDT |
0.0040 USDT |