Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.0139 USDT |
5,389,829.8972 |
0.0140 USDT |
0.0133 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-11-04 |
0.0143 USDT |
15,022,564.7980 |
0.0149 USDT |
0.0133 USDT |
0.0151 USDT |
0.0140 USDT |
| 2025-11-03 |
0.0155 USDT |
9,438,848.7875 |
0.0169 USDT |
0.0144 USDT |
0.0171 USDT |
0.0149 USDT |
| 2025-11-02 |
0.0168 USDT |
4,653,860.6113 |
0.0168 USDT |
0.0164 USDT |
0.0174 USDT |
0.0169 USDT |
| 2025-11-01 |
0.0167 USDT |
1,614,141.3431 |
0.0164 USDT |
0.0162 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-10-31 |
0.0162 USDT |
2,766,867.1264 |
0.0163 USDT |
0.0160 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-10-30 |
0.0168 USDT |
8,345,777.2452 |
0.0177 USDT |
0.0159 USDT |
0.0179 USDT |
0.0163 USDT |
| 2025-10-29 |
0.0175 USDT |
5,497,042.6784 |
0.0174 USDT |
0.0169 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-10-28 |
0.0177 USDT |
3,932,134.4562 |
0.0178 USDT |
0.0172 USDT |
0.0181 USDT |
0.0174 USDT |
| 2025-10-27 |
0.0181 USDT |
2,834,242.5962 |
0.0182 USDT |
0.0177 USDT |
0.0184 USDT |
0.0178 USDT |
| 2025-10-26 |
0.0179 USDT |
1,928,599.4206 |
0.0176 USDT |
0.0174 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-10-25 |
0.0175 USDT |
1,652,349.0332 |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-10-24 |
0.0175 USDT |
3,861,079.1081 |
0.0174 USDT |
0.0173 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-10-23 |
0.0173 USDT |
5,732,816.7752 |
0.0171 USDT |
0.0170 USDT |
0.0177 USDT |
0.0175 USDT |
| 2025-10-22 |
0.0173 USDT |
21,383,468.3502 |
0.0175 USDT |
0.0166 USDT |
0.0178 USDT |
0.0171 USDT |
| 2025-10-21 |
0.0180 USDT |
20,752,362.4967 |
0.0181 USDT |
0.0174 USDT |
0.0187 USDT |
0.0176 USDT |
| 2025-10-20 |
0.0182 USDT |
16,384,135.4506 |
0.0180 USDT |
0.0177 USDT |
0.0185 USDT |
0.0181 USDT |
| 2025-10-19 |
0.0180 USDT |
12,041,448.8819 |
0.0178 USDT |
0.0175 USDT |
0.0184 USDT |
0.0180 USDT |
| 2025-10-18 |
0.0178 USDT |
7,296,973.4870 |
0.0178 USDT |
0.0175 USDT |
0.0181 USDT |
0.0178 USDT |
| 2025-10-17 |
0.0176 USDT |
23,247,183.5986 |
0.0183 USDT |
0.0169 USDT |
0.0185 USDT |
0.0178 USDT |
| 2025-10-16 |
0.0187 USDT |
37,918,178.0723 |
0.0189 USDT |
0.0180 USDT |
0.0193 USDT |
0.0183 USDT |
| 2025-10-15 |
0.0194 USDT |
34,745,290.3082 |
0.0200 USDT |
0.0186 USDT |
0.0203 USDT |
0.0189 USDT |
| 2025-10-14 |
0.0198 USDT |
59,329,674.9172 |
0.0212 USDT |
0.0189 USDT |
0.0213 USDT |
0.0200 USDT |
| 2025-10-13 |
0.0206 USDT |
53,267,246.3364 |
0.0203 USDT |
0.0201 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-10-12 |
0.0192 USDT |
75,801,976.8990 |
0.0186 USDT |
0.0181 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-10-11 |
0.0188 USDT |
85,716,559.5488 |
0.0177 USDT |
0.0175 USDT |
0.0199 USDT |
0.0187 USDT |
| 2025-10-10 |
0.0205 USDT |
156,890,655.7944 |
0.0255 USDT |
0.0088 USDT |
0.0261 USDT |
0.0178 USDT |
| 2025-10-09 |
0.0261 USDT |
32,407,795.0987 |
0.0276 USDT |
0.0252 USDT |
0.0276 USDT |
0.0255 USDT |
| 2025-10-08 |
0.0275 USDT |
74,991,917.0599 |
0.0276 USDT |
0.0259 USDT |
0.0289 USDT |
0.0276 USDT |
| 2025-10-07 |
0.0279 USDT |
136,762,784.3325 |
0.0280 USDT |
0.0265 USDT |
0.0299 USDT |
0.0276 USDT |
| 2025-10-06 |
0.0285 USDT |
251,638,841.5506 |
0.0247 USDT |
0.0242 USDT |
0.0316 USDT |
0.0279 USDT |
| 2025-10-05 |
0.0247 USDT |
42,844,050.7181 |
0.0231 USDT |
0.0230 USDT |
0.0259 USDT |
0.0247 USDT |
| 2025-10-04 |
0.0233 USDT |
12,465,015.4481 |
0.0241 USDT |
0.0229 USDT |
0.0241 USDT |
0.0231 USDT |
| 2025-10-03 |
0.0238 USDT |
32,850,501.4570 |
0.0224 USDT |
0.0221 USDT |
0.0260 USDT |
0.0241 USDT |
| 2025-10-02 |
0.0222 USDT |
10,123,680.5894 |
0.0222 USDT |
0.0216 USDT |
0.0226 USDT |
0.0224 USDT |
| 2025-10-01 |
0.0217 USDT |
8,711,055.4991 |
0.0212 USDT |
0.0209 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-09-30 |
0.0214 USDT |
10,702,486.0015 |
0.0223 USDT |
0.0204 USDT |
0.0224 USDT |
0.0212 USDT |
| 2025-09-29 |
0.0226 USDT |
8,019,887.4356 |
0.0229 USDT |
0.0221 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-09-28 |
0.0225 USDT |
8,780,715.4181 |
0.0226 USDT |
0.0221 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-09-27 |
0.0225 USDT |
5,395,036.8525 |
0.0229 USDT |
0.0222 USDT |
0.0229 USDT |
0.0226 USDT |
| 2025-09-26 |
0.0218 USDT |
15,071,865.2096 |
0.0212 USDT |
0.0211 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-09-25 |
0.0219 USDT |
21,077,033.2441 |
0.0227 USDT |
0.0210 USDT |
0.0228 USDT |
0.0211 USDT |
| 2025-09-24 |
0.0229 USDT |
16,807,633.9990 |
0.0231 USDT |
0.0224 USDT |
0.0234 USDT |
0.0227 USDT |
| 2025-09-23 |
0.0228 USDT |
17,944,289.4329 |
0.0225 USDT |
0.0220 USDT |
0.0235 USDT |
0.0231 USDT |
| 2025-09-22 |
0.0231 USDT |
39,067,194.1407 |
0.0249 USDT |
0.0222 USDT |
0.0250 USDT |
0.0225 USDT |
| 2025-09-21 |
0.0252 USDT |
58,386,799.0593 |
0.0244 USDT |
0.0241 USDT |
0.0265 USDT |
0.0249 USDT |
| 2025-09-20 |
0.0240 USDT |
9,498,955.1804 |
0.0236 USDT |
0.0234 USDT |
0.0245 USDT |
0.0244 USDT |
| 2025-09-19 |
0.0241 USDT |
12,202,338.9513 |
0.0246 USDT |
0.0234 USDT |
0.0252 USDT |
0.0236 USDT |
| 2025-09-18 |
0.0245 USDT |
12,004,430.4743 |
0.0243 USDT |
0.0239 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-09-17 |
0.0234 USDT |
13,528,198.7423 |
0.0237 USDT |
0.0230 USDT |
0.0244 USDT |
0.0243 USDT |