Market [unlinked] / USD
Identifier on OKEx: ASTR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0177 USD |
15,055.7720 |
0.0176 USD |
0.0175 USD |
0.0180 USD |
0.0180 USD |
| 2025-10-16 |
0.0190 USD |
1,895.0351 |
0.0190 USD |
0.0190 USD |
0.0190 USD |
0.0190 USD |
| 2025-10-15 |
0.0191 USD |
45,973.3595 |
0.0198 USD |
0.0189 USD |
0.0198 USD |
0.0191 USD |
| 2025-10-14 |
0.0196 USD |
26,184.5589 |
0.0197 USD |
0.0192 USD |
0.0203 USD |
0.0200 USD |
| 2025-10-13 |
0.0207 USD |
15,432.6690 |
0.0206 USD |
0.0206 USD |
0.0213 USD |
0.0213 USD |
| 2025-10-12 |
0.0197 USD |
116,315.6659 |
0.0184 USD |
0.0184 USD |
0.0207 USD |
0.0207 USD |
| 2025-10-11 |
0.0190 USD |
78,882.3408 |
0.0180 USD |
0.0180 USD |
0.0199 USD |
0.0185 USD |
| 2025-10-10 |
0.0155 USD |
1,348,784.3729 |
0.0255 USD |
0.0090 USD |
0.0255 USD |
0.0183 USD |
| 2025-10-09 |
0.0258 USD |
124,985.4478 |
0.0267 USD |
0.0253 USD |
0.0268 USD |
0.0255 USD |
| 2025-10-08 |
0.0272 USD |
57,091.9048 |
0.0265 USD |
0.0262 USD |
0.0282 USD |
0.0280 USD |
| 2025-10-07 |
0.0282 USD |
95,988.1984 |
0.0292 USD |
0.0266 USD |
0.0295 USD |
0.0271 USD |
| 2025-10-06 |
0.0282 USD |
519,542.8183 |
0.0249 USD |
0.0249 USD |
0.0313 USD |
0.0292 USD |
| 2025-10-05 |
0.0244 USD |
91,063.1332 |
0.0238 USD |
0.0238 USD |
0.0256 USD |
0.0249 USD |
| 2025-10-04 |
0.0232 USD |
13,498.2516 |
0.0232 USD |
0.0231 USD |
0.0232 USD |
0.0231 USD |
| 2025-10-03 |
0.0239 USD |
54,957.7632 |
0.0224 USD |
0.0223 USD |
0.0257 USD |
0.0241 USD |
| 2025-10-02 |
0.0223 USD |
32,296.3651 |
0.0220 USD |
0.0220 USD |
0.0226 USD |
0.0224 USD |
| 2025-10-01 |
0.0220 USD |
305,797.9257 |
0.0221 USD |
0.0219 USD |
0.0223 USD |
0.0223 USD |
| 2025-09-30 |
0.0214 USD |
16,169.2620 |
0.0215 USD |
0.0209 USD |
0.0215 USD |
0.0209 USD |
| 2025-09-29 |
0.0227 USD |
3,224.8012 |
0.0227 USD |
0.0227 USD |
0.0227 USD |
0.0227 USD |
| 2025-09-28 |
0.0224 USD |
43,588.7872 |
0.0229 USD |
0.0223 USD |
0.0229 USD |
0.0227 USD |
| 2025-09-27 |
0.0226 USD |
8,823.0432 |
0.0226 USD |
0.0225 USD |
0.0226 USD |
0.0225 USD |
| 2025-09-26 |
0.0223 USD |
42,278.0322 |
0.0212 USD |
0.0212 USD |
0.0229 USD |
0.0228 USD |
| 2025-09-25 |
0.0215 USD |
76,446.2871 |
0.0222 USD |
0.0212 USD |
0.0223 USD |
0.0212 USD |
| 2025-09-24 |
0.0232 USD |
456,010.7874 |
0.0228 USD |
0.0226 USD |
0.0233 USD |
0.0230 USD |
| 2025-09-23 |
0.0228 USD |
85,383.4355 |
0.0225 USD |
0.0225 USD |
0.0234 USD |
0.0234 USD |
| 2025-09-22 |
0.0230 USD |
108,757.8379 |
0.0246 USD |
0.0225 USD |
0.0246 USD |
0.0227 USD |
| 2025-09-21 |
0.0253 USD |
333,359.7662 |
0.0244 USD |
0.0244 USD |
0.0264 USD |
0.0250 USD |
| 2025-09-20 |
0.0239 USD |
139,759.8334 |
0.0238 USD |
0.0237 USD |
0.0246 USD |
0.0245 USD |
| 2025-09-19 |
0.0237 USD |
6,824.6806 |
0.0241 USD |
0.0236 USD |
0.0241 USD |
0.0236 USD |
| 2025-09-18 |
0.0247 USD |
6,792.0309 |
0.0246 USD |
0.0246 USD |
0.0248 USD |
0.0248 USD |
| 2025-09-17 |
0.0234 USD |
40,009.3099 |
0.0235 USD |
0.0231 USD |
0.0235 USD |
0.0232 USD |
| 2025-09-16 |
0.0235 USD |
1,609.7986 |
0.0233 USD |
0.0233 USD |
0.0237 USD |
0.0237 USD |
| 2025-09-15 |
0.0240 USD |
4,676.0210 |
0.0241 USD |
0.0233 USD |
0.0241 USD |
0.0233 USD |
| 2025-09-14 |
0.0252 USD |
1,876.7667 |
0.0254 USD |
0.0251 USD |
0.0254 USD |
0.0251 USD |
| 2025-09-13 |
0.0253 USD |
16,365.6127 |
0.0252 USD |
0.0252 USD |
0.0254 USD |
0.0253 USD |
| 2025-09-12 |
0.0245 USD |
3,291.6367 |
0.0243 USD |
0.0243 USD |
0.0248 USD |
0.0248 USD |
| 2025-09-11 |
0.0237 USD |
3,327.0281 |
0.0239 USD |
0.0237 USD |
0.0239 USD |
0.0237 USD |
| 2025-09-10 |
0.0240 USD |
958.6113 |
0.0240 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
| 2025-09-09 |
0.0237 USD |
1,936.7286 |
0.0236 USD |
0.0236 USD |
0.0238 USD |
0.0238 USD |
| 2025-09-07 |
0.0231 USD |
1,759.6402 |
0.0230 USD |
0.0230 USD |
0.0232 USD |
0.0232 USD |
| 2025-09-06 |
0.0229 USD |
1,639.7862 |
0.0229 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
| 2025-09-04 |
0.0235 USD |
1,237.2786 |
0.0235 USD |
0.0235 USD |
0.0235 USD |
0.0235 USD |
| 2025-08-31 |
0.0240 USD |
24,856.1424 |
0.0240 USD |
0.0240 USD |
0.0241 USD |
0.0240 USD |
| 2025-08-29 |
0.0250 USD |
12,004.8019 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2025-08-27 |
0.0242 USD |
7,269.3476 |
0.0245 USD |
0.0241 USD |
0.0245 USD |
0.0241 USD |
| 2025-08-26 |
0.0239 USD |
12,568.0771 |
0.0239 USD |
0.0239 USD |
0.0239 USD |
0.0239 USD |
| 2025-08-24 |
0.0267 USD |
371.3428 |
0.0267 USD |
0.0267 USD |
0.0267 USD |
0.0267 USD |
| 2025-08-23 |
0.0275 USD |
13,357.5962 |
0.0271 USD |
0.0271 USD |
0.0278 USD |
0.0278 USD |
| 2025-08-22 |
0.0248 USD |
47,307.9460 |
0.0245 USD |
0.0243 USD |
0.0257 USD |
0.0257 USD |
| 2025-08-21 |
0.0246 USD |
4,783.9433 |
0.0246 USD |
0.0246 USD |
0.0246 USD |
0.0246 USD |