Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
0.0424 USDT |
1,717,973.0947 |
0.0429 USDT |
0.0415 USDT |
0.0434 USDT |
0.0418 USDT |
| 2023-07-08 |
0.0427 USDT |
1,187,976.2124 |
0.0427 USDT |
0.0420 USDT |
0.0435 USDT |
0.0429 USDT |
| 2023-07-07 |
0.0427 USDT |
1,634,325.2520 |
0.0424 USDT |
0.0420 USDT |
0.0434 USDT |
0.0427 USDT |
| 2023-07-06 |
0.0443 USDT |
1,767,692.6569 |
0.0441 USDT |
0.0425 USDT |
0.0456 USDT |
0.0425 USDT |
| 2023-07-05 |
0.0450 USDT |
2,098,451.0296 |
0.0452 USDT |
0.0434 USDT |
0.0461 USDT |
0.0442 USDT |
| 2023-07-04 |
0.0455 USDT |
970,689.4471 |
0.0459 USDT |
0.0446 USDT |
0.0460 USDT |
0.0450 USDT |
| 2023-07-03 |
0.0453 USDT |
1,689,968.2476 |
0.0445 USDT |
0.0443 USDT |
0.0463 USDT |
0.0458 USDT |
| 2023-07-02 |
0.0437 USDT |
824,816.7105 |
0.0444 USDT |
0.0425 USDT |
0.0446 USDT |
0.0444 USDT |
| 2023-07-01 |
0.0444 USDT |
1,202,990.6867 |
0.0440 USDT |
0.0437 USDT |
0.0449 USDT |
0.0443 USDT |
| 2023-06-30 |
0.0443 USDT |
5,447,355.4927 |
0.0438 USDT |
0.0412 USDT |
0.0462 USDT |
0.0439 USDT |
| 2023-06-29 |
0.0448 USDT |
769,231.8914 |
0.0442 USDT |
0.0438 USDT |
0.0459 USDT |
0.0438 USDT |
| 2023-06-28 |
0.0461 USDT |
2,679,132.7470 |
0.0476 USDT |
0.0432 USDT |
0.0476 USDT |
0.0442 USDT |
| 2023-06-27 |
0.0473 USDT |
1,969,608.1094 |
0.0454 USDT |
0.0453 USDT |
0.0484 USDT |
0.0475 USDT |
| 2023-06-26 |
0.0465 USDT |
3,206,530.7831 |
0.0478 USDT |
0.0449 USDT |
0.0479 USDT |
0.0454 USDT |
| 2023-06-25 |
0.0477 USDT |
1,680,569.3002 |
0.0462 USDT |
0.0462 USDT |
0.0483 USDT |
0.0477 USDT |
| 2023-06-24 |
0.0469 USDT |
1,788,342.2847 |
0.0469 USDT |
0.0459 USDT |
0.0479 USDT |
0.0462 USDT |
| 2023-06-23 |
0.0468 USDT |
2,890,969.1181 |
0.0453 USDT |
0.0452 USDT |
0.0489 USDT |
0.0469 USDT |
| 2023-06-22 |
0.0462 USDT |
5,286,022.1242 |
0.0452 USDT |
0.0449 USDT |
0.0478 USDT |
0.0453 USDT |
| 2023-06-21 |
0.0444 USDT |
4,567,164.9031 |
0.0435 USDT |
0.0434 USDT |
0.0457 USDT |
0.0452 USDT |
| 2023-06-20 |
0.0426 USDT |
4,571,991.7152 |
0.0415 USDT |
0.0413 USDT |
0.0437 USDT |
0.0435 USDT |
| 2023-06-19 |
0.0412 USDT |
1,938,234.2653 |
0.0402 USDT |
0.0401 USDT |
0.0417 USDT |
0.0415 USDT |
| 2023-06-18 |
0.0404 USDT |
1,888,085.2964 |
0.0398 USDT |
0.0392 USDT |
0.0415 USDT |
0.0403 USDT |
| 2023-06-17 |
0.0397 USDT |
1,479,464.1353 |
0.0387 USDT |
0.0383 USDT |
0.0405 USDT |
0.0397 USDT |
| 2023-06-16 |
0.0387 USDT |
1,498,777.8341 |
0.0389 USDT |
0.0377 USDT |
0.0393 USDT |
0.0387 USDT |
| 2023-06-15 |
0.0383 USDT |
3,491,105.1975 |
0.0382 USDT |
0.0373 USDT |
0.0393 USDT |
0.0389 USDT |
| 2023-06-14 |
0.0386 USDT |
5,854,088.5793 |
0.0380 USDT |
0.0374 USDT |
0.0403 USDT |
0.0383 USDT |
| 2023-06-13 |
0.0378 USDT |
3,021,819.5021 |
0.0369 USDT |
0.0365 USDT |
0.0388 USDT |
0.0381 USDT |
| 2023-06-12 |
0.0366 USDT |
1,775,703.7822 |
0.0369 USDT |
0.0359 USDT |
0.0370 USDT |
0.0369 USDT |
| 2023-06-11 |
0.0367 USDT |
2,247,148.2289 |
0.0366 USDT |
0.0362 USDT |
0.0375 USDT |
0.0369 USDT |
| 2023-06-10 |
0.0362 USDT |
10,489,354.0666 |
0.0419 USDT |
0.0307 USDT |
0.0419 USDT |
0.0366 USDT |
| 2023-06-09 |
0.0419 USDT |
1,296,494.0915 |
0.0422 USDT |
0.0413 USDT |
0.0426 USDT |
0.0418 USDT |
| 2023-06-08 |
0.0419 USDT |
3,733,655.7762 |
0.0420 USDT |
0.0408 USDT |
0.0429 USDT |
0.0422 USDT |
| 2023-06-07 |
0.0432 USDT |
1,695,354.5502 |
0.0458 USDT |
0.0417 USDT |
0.0458 USDT |
0.0421 USDT |
| 2023-06-06 |
0.0445 USDT |
1,905,505.3408 |
0.0441 USDT |
0.0427 USDT |
0.0470 USDT |
0.0458 USDT |
| 2023-06-05 |
0.0457 USDT |
4,381,270.0200 |
0.0494 USDT |
0.0427 USDT |
0.0495 USDT |
0.0441 USDT |
| 2023-06-04 |
0.0495 USDT |
771,311.4635 |
0.0496 USDT |
0.0491 USDT |
0.0502 USDT |
0.0494 USDT |
| 2023-06-03 |
0.0500 USDT |
758,637.7670 |
0.0505 USDT |
0.0492 USDT |
0.0507 USDT |
0.0495 USDT |
| 2023-06-02 |
0.0500 USDT |
933,676.9961 |
0.0492 USDT |
0.0486 USDT |
0.0507 USDT |
0.0506 USDT |
| 2023-06-01 |
0.0497 USDT |
1,514,333.6752 |
0.0493 USDT |
0.0491 USDT |
0.0504 USDT |
0.0492 USDT |
| 2023-05-31 |
0.0491 USDT |
1,478,448.4819 |
0.0503 USDT |
0.0479 USDT |
0.0506 USDT |
0.0493 USDT |
| 2023-05-30 |
0.0502 USDT |
1,609,731.3155 |
0.0503 USDT |
0.0496 USDT |
0.0507 USDT |
0.0502 USDT |
| 2023-05-29 |
0.0511 USDT |
3,400,725.1922 |
0.0514 USDT |
0.0497 USDT |
0.0528 USDT |
0.0504 USDT |
| 2023-05-28 |
0.0505 USDT |
878,365.3261 |
0.0497 USDT |
0.0496 USDT |
0.0520 USDT |
0.0514 USDT |
| 2023-05-27 |
0.0495 USDT |
468,118.2154 |
0.0497 USDT |
0.0491 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-05-26 |
0.0502 USDT |
3,601,681.5593 |
0.0500 USDT |
0.0495 USDT |
0.0521 USDT |
0.0498 USDT |
| 2023-05-25 |
0.0505 USDT |
2,881,221.6919 |
0.0507 USDT |
0.0495 USDT |
0.0510 USDT |
0.0500 USDT |
| 2023-05-24 |
0.0507 USDT |
652,081.6493 |
0.0529 USDT |
0.0500 USDT |
0.0529 USDT |
0.0507 USDT |
| 2023-05-23 |
0.0531 USDT |
550,422.8786 |
0.0521 USDT |
0.0518 USDT |
0.0537 USDT |
0.0530 USDT |
| 2023-05-22 |
0.0516 USDT |
836,766.7043 |
0.0517 USDT |
0.0508 USDT |
0.0524 USDT |
0.0521 USDT |
| 2023-05-21 |
0.0527 USDT |
2,258,432.2587 |
0.0537 USDT |
0.0513 USDT |
0.0540 USDT |
0.0517 USDT |