Identifier on Kucoin: ASTRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.3162 USDT |
5,130,769.4569 |
0.3257 USDT |
0.3024 USDT |
0.3349 USDT |
0.3134 USDT |
| 2023-04-11 |
0.3310 USDT |
5,681,135.3717 |
0.3346 USDT |
0.3202 USDT |
0.3559 USDT |
0.3257 USDT |
| 2023-04-10 |
0.3451 USDT |
2,333,208.6444 |
0.3393 USDT |
0.3346 USDT |
0.3537 USDT |
0.3531 USDT |
| 2023-04-09 |
0.3510 USDT |
2,080,359.5641 |
0.3494 USDT |
0.3379 USDT |
0.3650 USDT |
0.3387 USDT |
| 2023-04-08 |
0.3564 USDT |
5,822,979.7056 |
0.3599 USDT |
0.3449 USDT |
0.3690 USDT |
0.3550 USDT |
| 2023-04-07 |
0.3571 USDT |
4,374,277.2370 |
0.3514 USDT |
0.3476 USDT |
0.3690 USDT |
0.3598 USDT |
| 2023-04-06 |
0.3524 USDT |
2,622,034.6214 |
0.3427 USDT |
0.3365 USDT |
0.3654 USDT |
0.3486 USDT |
| 2023-04-05 |
0.3483 USDT |
936,086.1250 |
0.3434 USDT |
0.3369 USDT |
0.3594 USDT |
0.3437 USDT |
| 2023-04-04 |
0.3452 USDT |
4,376,761.7266 |
0.3534 USDT |
0.3311 USDT |
0.3681 USDT |
0.3419 USDT |
| 2023-04-03 |
0.3435 USDT |
5,382,320.3735 |
0.3363 USDT |
0.3285 USDT |
0.3582 USDT |
0.3418 USDT |
| 2023-04-02 |
0.3336 USDT |
2,933,810.9850 |
0.3144 USDT |
0.3144 USDT |
0.3497 USDT |
0.3366 USDT |
| 2023-04-01 |
0.3185 USDT |
4,615,890.5950 |
0.3141 USDT |
0.3091 USDT |
0.3322 USDT |
0.3262 USDT |
| 2023-03-31 |
0.3156 USDT |
5,116,248.7781 |
0.3135 USDT |
0.3063 USDT |
0.3358 USDT |
0.3128 USDT |
| 2023-03-30 |
0.3111 USDT |
4,444,822.6865 |
0.3079 USDT |
0.3055 USDT |
0.3305 USDT |
0.3136 USDT |
| 2023-03-29 |
0.3083 USDT |
5,012,400.6236 |
0.3092 USDT |
0.3071 USDT |
0.3097 USDT |
0.3079 USDT |
| 2023-03-28 |
0.3063 USDT |
4,578,955.7621 |
0.3091 USDT |
0.3000 USDT |
0.3091 USDT |
0.3089 USDT |
| 2023-03-27 |
0.3114 USDT |
5,386,006.6496 |
0.3060 USDT |
0.3052 USDT |
0.3162 USDT |
0.3132 USDT |
| 2023-03-26 |
0.3064 USDT |
3,263,354.5997 |
0.3040 USDT |
0.3007 USDT |
0.3147 USDT |
0.3057 USDT |
| 2023-03-25 |
0.3088 USDT |
4,431,313.2105 |
0.3083 USDT |
0.2971 USDT |
0.3326 USDT |
0.3142 USDT |
| 2023-03-24 |
0.3271 USDT |
5,957,024.2715 |
0.3450 USDT |
0.3134 USDT |
0.3483 USDT |
0.3264 USDT |
| 2023-03-23 |
0.3535 USDT |
4,776,901.1148 |
0.3722 USDT |
0.3329 USDT |
0.3722 USDT |
0.3416 USDT |
| 2023-03-22 |
0.3485 USDT |
6,413,691.7138 |
0.3433 USDT |
0.3354 USDT |
0.3852 USDT |
0.3761 USDT |
| 2023-03-21 |
0.3426 USDT |
5,437,906.6558 |
0.3370 USDT |
0.3350 USDT |
0.3570 USDT |
0.3414 USDT |
| 2023-03-20 |
0.3472 USDT |
5,533,976.4350 |
0.3357 USDT |
0.3332 USDT |
0.3717 USDT |
0.3347 USDT |
| 2023-03-19 |
0.3301 USDT |
6,139,063.7399 |
0.3253 USDT |
0.3199 USDT |
0.3425 USDT |
0.3353 USDT |
| 2023-03-18 |
0.3286 USDT |
6,411,111.7439 |
0.3259 USDT |
0.3174 USDT |
0.3429 USDT |
0.3220 USDT |
| 2023-03-17 |
0.3224 USDT |
5,903,377.4369 |
0.3232 USDT |
0.3114 USDT |
0.3390 USDT |
0.3228 USDT |
| 2023-03-16 |
0.3263 USDT |
6,104,437.4453 |
0.3164 USDT |
0.3123 USDT |
0.3510 USDT |
0.3332 USDT |
| 2023-03-15 |
0.3167 USDT |
4,527,250.4887 |
0.3095 USDT |
0.3007 USDT |
0.3488 USDT |
0.3168 USDT |
| 2023-03-14 |
0.3285 USDT |
2,170,827.4043 |
0.3329 USDT |
0.3089 USDT |
0.3402 USDT |
0.3170 USDT |
| 2023-03-13 |
0.3177 USDT |
6,013,028.8386 |
0.3055 USDT |
0.2994 USDT |
0.3401 USDT |
0.3328 USDT |
| 2023-03-12 |
0.2903 USDT |
6,554,036.3498 |
0.2848 USDT |
0.2795 USDT |
0.3130 USDT |
0.3050 USDT |
| 2023-03-11 |
0.3039 USDT |
5,557,473.9187 |
0.3161 USDT |
0.2770 USDT |
0.3253 USDT |
0.2855 USDT |
| 2023-03-10 |
0.3136 USDT |
6,053,284.3821 |
0.3117 USDT |
0.3084 USDT |
0.3207 USDT |
0.3117 USDT |
| 2023-03-09 |
0.3322 USDT |
5,932,253.9642 |
0.3138 USDT |
0.3138 USDT |
0.3773 USDT |
0.3248 USDT |
| 2023-03-08 |
0.3044 USDT |
4,354,266.8303 |
0.3036 USDT |
0.3020 USDT |
0.3084 USDT |
0.3082 USDT |
| 2023-03-07 |
0.3045 USDT |
4,744,477.0817 |
0.3014 USDT |
0.2991 USDT |
0.3179 USDT |
0.3035 USDT |
| 2023-03-06 |
0.3162 USDT |
4,240,912.1650 |
0.3220 USDT |
0.2832 USDT |
0.3308 USDT |
0.2952 USDT |
| 2023-03-05 |
0.3415 USDT |
4,381,592.5147 |
0.3478 USDT |
0.3184 USDT |
0.3577 USDT |
0.3277 USDT |
| 2023-03-04 |
0.3540 USDT |
3,653,745.5292 |
0.3609 USDT |
0.3350 USDT |
0.3795 USDT |
0.3582 USDT |
| 2023-03-03 |
0.3684 USDT |
1,671,108.5086 |
0.3693 USDT |
0.3487 USDT |
0.3805 USDT |
0.3656 USDT |
| 2023-03-02 |
0.3574 USDT |
4,477,525.3609 |
0.3491 USDT |
0.3387 USDT |
0.3822 USDT |
0.3625 USDT |
| 2023-03-01 |
0.3458 USDT |
2,674,894.4247 |
0.3447 USDT |
0.3370 USDT |
0.3608 USDT |
0.3557 USDT |
| 2023-02-28 |
0.3950 USDT |
2,904,584.8068 |
0.4069 USDT |
0.3415 USDT |
0.4150 USDT |
0.3453 USDT |
| 2023-02-27 |
0.4084 USDT |
3,555,480.7759 |
0.4098 USDT |
0.4015 USDT |
0.4199 USDT |
0.4058 USDT |
| 2023-02-26 |
0.4067 USDT |
2,407,762.0351 |
0.4087 USDT |
0.4000 USDT |
0.4185 USDT |
0.4071 USDT |
| 2023-02-25 |
0.4020 USDT |
3,356,446.2374 |
0.4079 USDT |
0.3900 USDT |
0.4300 USDT |
0.4099 USDT |
| 2023-02-24 |
0.4499 USDT |
4,372,258.4301 |
0.4989 USDT |
0.3997 USDT |
0.4995 USDT |
0.4110 USDT |
| 2023-02-23 |
0.4552 USDT |
4,382,049.3181 |
0.4335 USDT |
0.4250 USDT |
0.5000 USDT |
0.4995 USDT |
| 2023-02-22 |
0.4055 USDT |
3,270,345.1462 |
0.3775 USDT |
0.3759 USDT |
0.4445 USDT |
0.4215 USDT |