Identifier on Kucoin: ASTRA-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-18 |
0.0192 USDT |
2,702,323.8231 |
0.0206 USDT |
0.0181 USDT |
0.0209 USDT |
0.0184 USDT |
2023-07-17 |
0.0184 USDT |
2,429,147.3896 |
0.0182 USDT |
0.0177 USDT |
0.0190 USDT |
0.0183 USDT |
2023-07-16 |
0.0183 USDT |
1,518,833.8624 |
0.0185 USDT |
0.0180 USDT |
0.0188 USDT |
0.0181 USDT |
2023-07-15 |
0.0187 USDT |
2,212,282.6057 |
0.0185 USDT |
0.0181 USDT |
0.0197 USDT |
0.0185 USDT |
2023-07-14 |
0.0192 USDT |
3,825,151.7759 |
0.0193 USDT |
0.0180 USDT |
0.0212 USDT |
0.0192 USDT |
2023-07-13 |
0.0197 USDT |
5,321,583.4736 |
0.0207 USDT |
0.0176 USDT |
0.0216 USDT |
0.0193 USDT |
2023-07-12 |
0.0208 USDT |
3,426,514.0092 |
0.0214 USDT |
0.0202 USDT |
0.0216 USDT |
0.0207 USDT |
2023-07-11 |
0.0214 USDT |
3,827,885.7407 |
0.0222 USDT |
0.0201 USDT |
0.0229 USDT |
0.0212 USDT |
2023-07-10 |
0.0222 USDT |
4,167,043.1637 |
0.0226 USDT |
0.0210 USDT |
0.0241 USDT |
0.0220 USDT |
2023-07-09 |
0.0237 USDT |
9,601,807.8522 |
0.0221 USDT |
0.0212 USDT |
0.0261 USDT |
0.0225 USDT |
2023-07-08 |
0.0214 USDT |
7,102,543.0941 |
0.0215 USDT |
0.0202 USDT |
0.0233 USDT |
0.0232 USDT |
2023-07-07 |
0.0223 USDT |
2,825,651.7582 |
0.0227 USDT |
0.0210 USDT |
0.0237 USDT |
0.0211 USDT |
2023-07-06 |
0.0250 USDT |
6,422,856.7973 |
0.0278 USDT |
0.0230 USDT |
0.0280 USDT |
0.0243 USDT |
2023-07-05 |
0.0280 USDT |
6,589,767.8238 |
0.0270 USDT |
0.0265 USDT |
0.0305 USDT |
0.0278 USDT |
2023-07-04 |
0.0277 USDT |
3,275,877.3210 |
0.0290 USDT |
0.0268 USDT |
0.0290 USDT |
0.0272 USDT |
2023-07-03 |
0.0291 USDT |
3,803,961.6930 |
0.0288 USDT |
0.0281 USDT |
0.0306 USDT |
0.0290 USDT |
2023-07-02 |
0.0320 USDT |
7,329,535.5023 |
0.0306 USDT |
0.0292 USDT |
0.0389 USDT |
0.0298 USDT |
2023-07-01 |
0.0310 USDT |
8,060,780.3080 |
0.0346 USDT |
0.0277 USDT |
0.0357 USDT |
0.0312 USDT |
2023-06-30 |
0.0363 USDT |
17,363,562.4730 |
0.0400 USDT |
0.0322 USDT |
0.0412 USDT |
0.0345 USDT |
2023-06-29 |
0.0368 USDT |
9,374,151.9846 |
0.0325 USDT |
0.0321 USDT |
0.0438 USDT |
0.0394 USDT |
2023-06-28 |
0.0367 USDT |
13,227,565.2589 |
0.0419 USDT |
0.0303 USDT |
0.0481 USDT |
0.0323 USDT |
2023-06-27 |
0.0351 USDT |
20,645,397.8763 |
0.0229 USDT |
0.0229 USDT |
0.0453 USDT |
0.0399 USDT |
2023-06-26 |
0.0260 USDT |
3,248,024.8812 |
0.0255 USDT |
0.0228 USDT |
0.0297 USDT |
0.0249 USDT |
2023-06-25 |
0.0271 USDT |
3,864,011.9478 |
0.0267 USDT |
0.0241 USDT |
0.0301 USDT |
0.0249 USDT |
2023-06-24 |
0.0293 USDT |
3,568,356.2290 |
0.0321 USDT |
0.0265 USDT |
0.0321 USDT |
0.0270 USDT |
2023-06-23 |
0.0336 USDT |
1,854,355.1318 |
0.0352 USDT |
0.0314 USDT |
0.0367 USDT |
0.0321 USDT |
2023-06-22 |
0.0393 USDT |
3,601,424.6480 |
0.0417 USDT |
0.0365 USDT |
0.0455 USDT |
0.0371 USDT |
2023-06-21 |
0.0410 USDT |
5,691,025.3275 |
0.0360 USDT |
0.0354 USDT |
0.0484 USDT |
0.0410 USDT |
2023-06-20 |
0.0382 USDT |
4,397,583.7181 |
0.0406 USDT |
0.0345 USDT |
0.0442 USDT |
0.0354 USDT |
2023-06-19 |
0.0408 USDT |
4,383,783.8491 |
0.0404 USDT |
0.0387 USDT |
0.0430 USDT |
0.0405 USDT |
2023-06-18 |
0.0477 USDT |
9,094,585.6817 |
0.0554 USDT |
0.0404 USDT |
0.0578 USDT |
0.0405 USDT |
2023-06-17 |
0.0567 USDT |
22,066,523.7435 |
0.0538 USDT |
0.0480 USDT |
0.0688 USDT |
0.0593 USDT |
2023-06-16 |
0.0456 USDT |
49,114,562.0192 |
0.0267 USDT |
0.0261 USDT |
0.0760 USDT |
0.0519 USDT |
2023-06-15 |
0.0265 USDT |
23,206,483.3392 |
0.0179 USDT |
0.0179 USDT |
0.0340 USDT |
0.0277 USDT |
2023-06-14 |
0.0186 USDT |
2,826,476.9283 |
0.0191 USDT |
0.0171 USDT |
0.0200 USDT |
0.0181 USDT |
2023-06-13 |
0.0192 USDT |
4,489,180.6119 |
0.0208 USDT |
0.0167 USDT |
0.0225 USDT |
0.0191 USDT |
2023-06-12 |
0.0208 USDT |
3,734,256.0319 |
0.0225 USDT |
0.0187 USDT |
0.0230 USDT |
0.0206 USDT |
2023-06-11 |
0.0228 USDT |
1,323,267.0938 |
0.0242 USDT |
0.0216 USDT |
0.0252 USDT |
0.0229 USDT |
2023-06-10 |
0.0238 USDT |
3,373,276.6826 |
0.0289 USDT |
0.0215 USDT |
0.0297 USDT |
0.0222 USDT |
2023-06-09 |
0.0313 USDT |
1,583,438.2430 |
0.0325 USDT |
0.0301 USDT |
0.0336 USDT |
0.0304 USDT |
2023-06-08 |
0.0353 USDT |
1,939,420.9058 |
0.0340 USDT |
0.0322 USDT |
0.0408 USDT |
0.0325 USDT |
2023-06-07 |
0.0407 USDT |
5,021,209.8062 |
0.0452 USDT |
0.0355 USDT |
0.0456 USDT |
0.0367 USDT |
2023-06-06 |
0.0456 USDT |
1,728,255.4759 |
0.0441 USDT |
0.0432 USDT |
0.0484 USDT |
0.0473 USDT |
2023-06-05 |
0.0569 USDT |
11,402,447.5895 |
0.0590 USDT |
0.0446 USDT |
0.0631 USDT |
0.0457 USDT |
2023-06-04 |
0.0585 USDT |
21,950,682.9395 |
0.0571 USDT |
0.0553 USDT |
0.0644 USDT |
0.0591 USDT |
2023-06-03 |
0.0594 USDT |
9,241,122.1721 |
0.0598 USDT |
0.0566 USDT |
0.0647 USDT |
0.0589 USDT |
2023-06-02 |
0.0659 USDT |
3,141,451.2716 |
0.0699 USDT |
0.0585 USDT |
0.0725 USDT |
0.0606 USDT |
2023-06-01 |
0.0746 USDT |
12,545,128.4535 |
0.0771 USDT |
0.0695 USDT |
0.0780 USDT |
0.0715 USDT |
2023-05-31 |
0.0758 USDT |
11,354,242.9711 |
0.0761 USDT |
0.0742 USDT |
0.0800 USDT |
0.0765 USDT |
2023-05-30 |
0.0775 USDT |
10,070,309.6039 |
0.0748 USDT |
0.0748 USDT |
0.0811 USDT |
0.0777 USDT |