Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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