Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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