Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
0.0593 USDT |
7,348,347.8414 |
0.0605 USDT |
0.0576 USDT |
0.0613 USDT |
0.0606 USDT |
| 2023-08-27 |
0.0611 USDT |
2,884,770.6019 |
0.0622 USDT |
0.0594 USDT |
0.0629 USDT |
0.0605 USDT |
| 2023-08-26 |
0.0634 USDT |
6,875,332.8872 |
0.0645 USDT |
0.0617 USDT |
0.0666 USDT |
0.0622 USDT |
| 2023-08-25 |
0.0640 USDT |
6,866,885.4720 |
0.0663 USDT |
0.0615 USDT |
0.0665 USDT |
0.0645 USDT |
| 2023-08-24 |
0.0664 USDT |
10,100,483.6958 |
0.0668 USDT |
0.0654 USDT |
0.0678 USDT |
0.0664 USDT |
| 2023-08-23 |
0.0651 USDT |
22,514,980.2988 |
0.0606 USDT |
0.0594 USDT |
0.0694 USDT |
0.0668 USDT |
| 2023-08-22 |
0.0598 USDT |
5,333,996.2091 |
0.0597 USDT |
0.0574 USDT |
0.0609 USDT |
0.0606 USDT |
| 2023-08-21 |
0.0603 USDT |
6,107,126.0706 |
0.0607 USDT |
0.0584 USDT |
0.0621 USDT |
0.0597 USDT |
| 2023-08-20 |
0.0607 USDT |
10,400,289.1727 |
0.0593 USDT |
0.0590 USDT |
0.0628 USDT |
0.0606 USDT |
| 2023-08-19 |
0.0598 USDT |
13,522,188.8511 |
0.0580 USDT |
0.0576 USDT |
0.0624 USDT |
0.0594 USDT |
| 2023-08-18 |
0.0582 USDT |
22,264,155.9133 |
0.0525 USDT |
0.0518 USDT |
0.0625 USDT |
0.0580 USDT |
| 2023-08-17 |
0.0556 USDT |
14,228,764.6497 |
0.0558 USDT |
0.0464 USDT |
0.0602 USDT |
0.0525 USDT |
| 2023-08-16 |
0.0565 USDT |
6,618,586.5975 |
0.0593 USDT |
0.0543 USDT |
0.0593 USDT |
0.0557 USDT |
| 2023-08-15 |
0.0583 USDT |
7,350,979.1608 |
0.0604 USDT |
0.0551 USDT |
0.0606 USDT |
0.0594 USDT |
| 2023-08-14 |
0.0603 USDT |
9,782,018.9640 |
0.0590 USDT |
0.0589 USDT |
0.0625 USDT |
0.0603 USDT |
| 2023-08-13 |
0.0597 USDT |
11,183,150.2414 |
0.0576 USDT |
0.0572 USDT |
0.0633 USDT |
0.0590 USDT |
| 2023-08-12 |
0.0597 USDT |
17,234,224.4746 |
0.0567 USDT |
0.0562 USDT |
0.0616 USDT |
0.0576 USDT |
| 2023-08-11 |
0.0558 USDT |
13,315,921.7436 |
0.0535 USDT |
0.0533 USDT |
0.0574 USDT |
0.0568 USDT |
| 2023-08-10 |
0.0526 USDT |
5,614,941.0845 |
0.0515 USDT |
0.0505 USDT |
0.0537 USDT |
0.0536 USDT |
| 2023-08-09 |
0.0519 USDT |
3,328,249.8212 |
0.0527 USDT |
0.0509 USDT |
0.0533 USDT |
0.0515 USDT |
| 2023-08-08 |
0.0523 USDT |
1,998,068.0310 |
0.0529 USDT |
0.0512 USDT |
0.0533 USDT |
0.0528 USDT |
| 2023-08-07 |
0.0519 USDT |
8,769,714.0143 |
0.0500 USDT |
0.0498 USDT |
0.0536 USDT |
0.0531 USDT |
| 2023-08-06 |
0.0501 USDT |
5,336,568.3999 |
0.0488 USDT |
0.0483 USDT |
0.0514 USDT |
0.0499 USDT |
| 2023-08-05 |
0.0487 USDT |
4,589,014.1932 |
0.0505 USDT |
0.0481 USDT |
0.0505 USDT |
0.0489 USDT |
| 2023-08-04 |
0.0503 USDT |
6,006,802.1778 |
0.0492 USDT |
0.0490 USDT |
0.0520 USDT |
0.0506 USDT |
| 2023-08-03 |
0.0505 USDT |
6,441,351.9237 |
0.0511 USDT |
0.0491 USDT |
0.0518 USDT |
0.0491 USDT |
| 2023-08-02 |
0.0526 USDT |
7,514,708.1023 |
0.0546 USDT |
0.0508 USDT |
0.0549 USDT |
0.0513 USDT |
| 2023-08-01 |
0.0541 USDT |
9,073,697.4164 |
0.0541 USDT |
0.0522 USDT |
0.0557 USDT |
0.0546 USDT |
| 2023-07-31 |
0.0559 USDT |
8,997,093.6114 |
0.0549 USDT |
0.0533 USDT |
0.0580 USDT |
0.0542 USDT |
| 2023-07-30 |
0.0548 USDT |
9,012,985.2451 |
0.0523 USDT |
0.0519 USDT |
0.0577 USDT |
0.0549 USDT |
| 2023-07-29 |
0.0524 USDT |
7,940,218.0835 |
0.0535 USDT |
0.0509 USDT |
0.0543 USDT |
0.0522 USDT |
| 2023-07-28 |
0.0541 USDT |
24,072,755.7569 |
0.0509 USDT |
0.0509 USDT |
0.0560 USDT |
0.0536 USDT |
| 2023-07-27 |
0.0508 USDT |
16,531,054.9727 |
0.0501 USDT |
0.0483 USDT |
0.0530 USDT |
0.0509 USDT |
| 2023-07-26 |
0.0474 USDT |
7,127,345.2402 |
0.0450 USDT |
0.0435 USDT |
0.0510 USDT |
0.0501 USDT |
| 2023-07-25 |
0.0451 USDT |
7,712,441.3158 |
0.0419 USDT |
0.0416 USDT |
0.0478 USDT |
0.0450 USDT |
| 2023-07-24 |
0.0430 USDT |
1,676,775.5936 |
0.0450 USDT |
0.0418 USDT |
0.0452 USDT |
0.0420 USDT |
| 2023-07-23 |
0.0447 USDT |
1,177,281.1498 |
0.0443 USDT |
0.0441 USDT |
0.0452 USDT |
0.0449 USDT |
| 2023-07-22 |
0.0443 USDT |
1,280,276.0651 |
0.0447 USDT |
0.0437 USDT |
0.0448 USDT |
0.0443 USDT |
| 2023-07-21 |
0.0443 USDT |
2,160,036.0672 |
0.0435 USDT |
0.0432 USDT |
0.0449 USDT |
0.0446 USDT |
| 2023-07-20 |
0.0435 USDT |
4,568,501.3178 |
0.0425 USDT |
0.0424 USDT |
0.0450 USDT |
0.0434 USDT |
| 2023-07-19 |
0.0429 USDT |
3,196,763.7372 |
0.0426 USDT |
0.0421 USDT |
0.0440 USDT |
0.0425 USDT |
| 2023-07-18 |
0.0429 USDT |
2,541,320.6473 |
0.0431 USDT |
0.0418 USDT |
0.0443 USDT |
0.0426 USDT |
| 2023-07-17 |
0.0424 USDT |
2,131,905.5368 |
0.0418 USDT |
0.0411 USDT |
0.0437 USDT |
0.0431 USDT |
| 2023-07-16 |
0.0428 USDT |
1,690,997.7804 |
0.0439 USDT |
0.0417 USDT |
0.0439 USDT |
0.0418 USDT |
| 2023-07-15 |
0.0440 USDT |
795,004.6723 |
0.0444 USDT |
0.0434 USDT |
0.0447 USDT |
0.0439 USDT |
| 2023-07-14 |
0.0453 USDT |
2,677,294.9529 |
0.0459 USDT |
0.0428 USDT |
0.0469 USDT |
0.0444 USDT |
| 2023-07-13 |
0.0438 USDT |
3,298,613.7859 |
0.0426 USDT |
0.0418 USDT |
0.0460 USDT |
0.0459 USDT |
| 2023-07-12 |
0.0427 USDT |
769,241.4148 |
0.0426 USDT |
0.0421 USDT |
0.0434 USDT |
0.0425 USDT |
| 2023-07-11 |
0.0424 USDT |
975,002.5149 |
0.0423 USDT |
0.0420 USDT |
0.0429 USDT |
0.0426 USDT |
| 2023-07-10 |
0.0418 USDT |
2,041,124.6410 |
0.0418 USDT |
0.0409 USDT |
0.0432 USDT |
0.0423 USDT |