Identifier on OKEx: ASTR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
0.0412 USDC |
784,065.9345 |
0.0424 USDC |
0.0392 USDC |
0.0431 USDC |
0.0398 USDC |
| 2022-08-18 |
0.0436 USDC |
473,680.8029 |
0.0426 USDC |
0.0424 USDC |
0.0448 USDC |
0.0426 USDC |
| 2022-08-17 |
0.0438 USDC |
239,931.4573 |
0.0447 USDC |
0.0424 USDC |
0.0462 USDC |
0.0426 USDC |
| 2022-08-16 |
0.0449 USDC |
79,269.2502 |
0.0450 USDC |
0.0444 USDC |
0.0455 USDC |
0.0445 USDC |
| 2022-08-15 |
0.0458 USDC |
302,007.6580 |
0.0468 USDC |
0.0443 USDC |
0.0478 USDC |
0.0451 USDC |
| 2022-08-14 |
0.0483 USDC |
728,865.4243 |
0.0501 USDC |
0.0464 USDC |
0.0502 USDC |
0.0468 USDC |
| 2022-08-13 |
0.0499 USDC |
391,334.8747 |
0.0502 USDC |
0.0494 USDC |
0.0508 USDC |
0.0502 USDC |
| 2022-08-12 |
0.0500 USDC |
298,752.5379 |
0.0492 USDC |
0.0485 USDC |
0.0508 USDC |
0.0502 USDC |
| 2022-08-11 |
0.0500 USDC |
275,527.0628 |
0.0497 USDC |
0.0485 USDC |
0.0513 USDC |
0.0492 USDC |
| 2022-08-10 |
0.0490 USDC |
619,341.1059 |
0.0473 USDC |
0.0459 USDC |
0.0516 USDC |
0.0497 USDC |
| 2022-08-09 |
0.0490 USDC |
774,462.6911 |
0.0518 USDC |
0.0461 USDC |
0.0525 USDC |
0.0473 USDC |
| 2022-08-08 |
0.0523 USDC |
631,602.0324 |
0.0513 USDC |
0.0509 USDC |
0.0545 USDC |
0.0518 USDC |
| 2022-08-07 |
0.0506 USDC |
344,681.1348 |
0.0502 USDC |
0.0491 USDC |
0.0521 USDC |
0.0513 USDC |
| 2022-08-06 |
0.0507 USDC |
537,451.3012 |
0.0496 USDC |
0.0486 USDC |
0.0545 USDC |
0.0503 USDC |
| 2022-08-05 |
0.0493 USDC |
714,051.2748 |
0.0482 USDC |
0.0479 USDC |
0.0514 USDC |
0.0496 USDC |
| 2022-08-04 |
0.0475 USDC |
2,478,443.5504 |
0.0458 USDC |
0.0458 USDC |
0.0496 USDC |
0.0482 USDC |
| 2022-08-03 |
0.0463 USDC |
3,110,815.3431 |
0.0460 USDC |
0.0441 USDC |
0.0482 USDC |
0.0458 USDC |
| 2022-08-02 |
0.0460 USDC |
5,286,516.2991 |
0.0484 USDC |
0.0444 USDC |
0.0489 USDC |
0.0460 USDC |
| 2022-08-01 |
0.0492 USDC |
5,764,429.4126 |
0.0477 USDC |
0.0467 USDC |
0.0539 USDC |
0.0484 USDC |
| 2022-07-31 |
0.0486 USDC |
2,910,433.9602 |
0.0454 USDC |
0.0453 USDC |
0.0510 USDC |
0.0477 USDC |
| 2022-07-30 |
0.0470 USDC |
2,265,406.5083 |
0.0453 USDC |
0.0449 USDC |
0.0488 USDC |
0.0454 USDC |
| 2022-07-29 |
0.0450 USDC |
1,618,812.7651 |
0.0444 USDC |
0.0430 USDC |
0.0467 USDC |
0.0453 USDC |
| 2022-07-28 |
0.0437 USDC |
1,370,985.0022 |
0.0434 USDC |
0.0419 USDC |
0.0455 USDC |
0.0443 USDC |
| 2022-07-27 |
0.0414 USDC |
1,376,967.3367 |
0.0411 USDC |
0.0400 USDC |
0.0439 USDC |
0.0434 USDC |
| 2022-07-26 |
0.0400 USDC |
1,203,519.9859 |
0.0409 USDC |
0.0396 USDC |
0.0411 USDC |
0.0411 USDC |
| 2022-07-25 |
0.0422 USDC |
419,187.0376 |
0.0440 USDC |
0.0407 USDC |
0.0441 USDC |
0.0409 USDC |
| 2022-07-24 |
0.0441 USDC |
660,251.6233 |
0.0432 USDC |
0.0431 USDC |
0.0453 USDC |
0.0441 USDC |
| 2022-07-23 |
0.0433 USDC |
504,756.5120 |
0.0434 USDC |
0.0423 USDC |
0.0441 USDC |
0.0432 USDC |
| 2022-07-22 |
0.0455 USDC |
2,351,863.1667 |
0.0445 USDC |
0.0431 USDC |
0.0475 USDC |
0.0434 USDC |
| 2022-07-21 |
0.0435 USDC |
1,784,131.5205 |
0.0420 USDC |
0.0420 USDC |
0.0458 USDC |
0.0445 USDC |
| 2022-07-20 |
0.0463 USDC |
3,558,258.3254 |
0.0466 USDC |
0.0419 USDC |
0.0514 USDC |
0.0420 USDC |
| 2022-07-19 |
0.0449 USDC |
2,268,171.8557 |
0.0440 USDC |
0.0423 USDC |
0.0475 USDC |
0.0466 USDC |
| 2022-07-18 |
0.0437 USDC |
1,617,813.9791 |
0.0413 USDC |
0.0412 USDC |
0.0451 USDC |
0.0440 USDC |
| 2022-07-17 |
0.0425 USDC |
709,530.6715 |
0.0428 USDC |
0.0410 USDC |
0.0444 USDC |
0.0412 USDC |
| 2022-07-16 |
0.0418 USDC |
913,897.0329 |
0.0412 USDC |
0.0406 USDC |
0.0433 USDC |
0.0428 USDC |
| 2022-07-15 |
0.0421 USDC |
1,192,204.9067 |
0.0422 USDC |
0.0408 USDC |
0.0438 USDC |
0.0411 USDC |
| 2022-07-14 |
0.0415 USDC |
951,393.6323 |
0.0423 USDC |
0.0403 USDC |
0.0427 USDC |
0.0422 USDC |
| 2022-07-13 |
0.0411 USDC |
2,870,658.7142 |
0.0400 USDC |
0.0393 USDC |
0.0429 USDC |
0.0423 USDC |
| 2022-07-12 |
0.0406 USDC |
1,474,866.0462 |
0.0401 USDC |
0.0396 USDC |
0.0418 USDC |
0.0400 USDC |
| 2022-07-11 |
0.0414 USDC |
1,565,130.3753 |
0.0430 USDC |
0.0398 USDC |
0.0432 USDC |
0.0401 USDC |
| 2022-07-10 |
0.0434 USDC |
1,101,164.7161 |
0.0451 USDC |
0.0425 USDC |
0.0452 USDC |
0.0430 USDC |
| 2022-07-09 |
0.0453 USDC |
970,859.2679 |
0.0445 USDC |
0.0443 USDC |
0.0468 USDC |
0.0452 USDC |
| 2022-07-08 |
0.0452 USDC |
2,020,130.4159 |
0.0454 USDC |
0.0436 USDC |
0.0476 USDC |
0.0445 USDC |
| 2022-07-07 |
0.0448 USDC |
3,914,916.5630 |
0.0436 USDC |
0.0432 USDC |
0.0467 USDC |
0.0454 USDC |
| 2022-07-06 |
0.0430 USDC |
3,273,736.7384 |
0.0428 USDC |
0.0420 USDC |
0.0447 USDC |
0.0436 USDC |
| 2022-07-05 |
0.0432 USDC |
2,686,322.1981 |
0.0443 USDC |
0.0419 USDC |
0.0449 USDC |
0.0427 USDC |
| 2022-07-04 |
0.0433 USDC |
2,963,360.0611 |
0.0427 USDC |
0.0422 USDC |
0.0445 USDC |
0.0443 USDC |
| 2022-07-03 |
0.0431 USDC |
6,366,248.5056 |
0.0429 USDC |
0.0421 USDC |
0.0452 USDC |
0.0426 USDC |
| 2022-07-02 |
0.0427 USDC |
5,025,690.7949 |
0.0425 USDC |
0.0416 USDC |
0.0445 USDC |
0.0429 USDC |
| 2022-07-01 |
0.0425 USDC |
6,197,979.8621 |
0.0448 USDC |
0.0410 USDC |
0.0465 USDC |
0.0425 USDC |