Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
0.0442 USDT |
8,450,570.3152 |
0.0433 USDT |
0.0430 USDT |
0.0453 USDT |
0.0441 USDT |
| 2022-07-23 |
0.0433 USDT |
5,943,505.7285 |
0.0434 USDT |
0.0423 USDT |
0.0445 USDT |
0.0433 USDT |
| 2022-07-22 |
0.0453 USDT |
19,243,192.6978 |
0.0445 USDT |
0.0429 USDT |
0.0479 USDT |
0.0434 USDT |
| 2022-07-21 |
0.0434 USDT |
12,692,810.6543 |
0.0421 USDT |
0.0419 USDT |
0.0460 USDT |
0.0445 USDT |
| 2022-07-20 |
0.0466 USDT |
27,959,821.0854 |
0.0466 USDT |
0.0418 USDT |
0.0517 USDT |
0.0421 USDT |
| 2022-07-19 |
0.0449 USDT |
17,693,944.2145 |
0.0440 USDT |
0.0424 USDT |
0.0476 USDT |
0.0467 USDT |
| 2022-07-18 |
0.0437 USDT |
9,284,191.0384 |
0.0412 USDT |
0.0412 USDT |
0.0451 USDT |
0.0440 USDT |
| 2022-07-17 |
0.0426 USDT |
5,393,356.6066 |
0.0429 USDT |
0.0410 USDT |
0.0445 USDT |
0.0411 USDT |
| 2022-07-16 |
0.0417 USDT |
6,912,812.6958 |
0.0412 USDT |
0.0405 USDT |
0.0436 USDT |
0.0428 USDT |
| 2022-07-15 |
0.0420 USDT |
11,057,332.1040 |
0.0422 USDT |
0.0408 USDT |
0.0440 USDT |
0.0411 USDT |
| 2022-07-14 |
0.0417 USDT |
7,293,181.9724 |
0.0424 USDT |
0.0403 USDT |
0.0429 USDT |
0.0422 USDT |
| 2022-07-13 |
0.0410 USDT |
13,619,907.9534 |
0.0401 USDT |
0.0392 USDT |
0.0429 USDT |
0.0423 USDT |
| 2022-07-12 |
0.0406 USDT |
7,739,578.5791 |
0.0400 USDT |
0.0393 USDT |
0.0419 USDT |
0.0401 USDT |
| 2022-07-11 |
0.0412 USDT |
5,868,970.0826 |
0.0430 USDT |
0.0395 USDT |
0.0433 USDT |
0.0401 USDT |
| 2022-07-10 |
0.0437 USDT |
4,563,133.1006 |
0.0451 USDT |
0.0426 USDT |
0.0452 USDT |
0.0430 USDT |
| 2022-07-09 |
0.0457 USDT |
3,349,108.6694 |
0.0444 USDT |
0.0444 USDT |
0.0469 USDT |
0.0452 USDT |
| 2022-07-08 |
0.0453 USDT |
8,882,522.2522 |
0.0454 USDT |
0.0437 USDT |
0.0477 USDT |
0.0445 USDT |
| 2022-07-07 |
0.0452 USDT |
14,350,042.4275 |
0.0436 USDT |
0.0433 USDT |
0.0468 USDT |
0.0455 USDT |
| 2022-07-06 |
0.0432 USDT |
6,509,783.3510 |
0.0427 USDT |
0.0420 USDT |
0.0449 USDT |
0.0437 USDT |
| 2022-07-05 |
0.0433 USDT |
6,352,777.1325 |
0.0444 USDT |
0.0419 USDT |
0.0450 USDT |
0.0428 USDT |
| 2022-07-04 |
0.0435 USDT |
7,562,231.2298 |
0.0428 USDT |
0.0422 USDT |
0.0446 USDT |
0.0443 USDT |
| 2022-07-03 |
0.0435 USDT |
11,792,776.9784 |
0.0430 USDT |
0.0421 USDT |
0.0456 USDT |
0.0428 USDT |
| 2022-07-02 |
0.0429 USDT |
6,026,562.3582 |
0.0425 USDT |
0.0416 USDT |
0.0447 USDT |
0.0429 USDT |
| 2022-07-01 |
0.0428 USDT |
10,888,131.9344 |
0.0448 USDT |
0.0410 USDT |
0.0467 USDT |
0.0426 USDT |
| 2022-06-30 |
0.0435 USDT |
6,881,710.7368 |
0.0455 USDT |
0.0418 USDT |
0.0457 USDT |
0.0449 USDT |
| 2022-06-29 |
0.0463 USDT |
7,975,537.4038 |
0.0471 USDT |
0.0446 USDT |
0.0478 USDT |
0.0455 USDT |
| 2022-06-28 |
0.0510 USDT |
12,511,586.1958 |
0.0525 USDT |
0.0463 USDT |
0.0547 USDT |
0.0471 USDT |
| 2022-06-27 |
0.0536 USDT |
30,125,800.2897 |
0.0485 USDT |
0.0484 USDT |
0.0595 USDT |
0.0525 USDT |
| 2022-06-26 |
0.0528 USDT |
21,605,082.1607 |
0.0491 USDT |
0.0484 USDT |
0.0589 USDT |
0.0486 USDT |
| 2022-06-25 |
0.0490 USDT |
6,196,856.0189 |
0.0489 USDT |
0.0471 USDT |
0.0507 USDT |
0.0492 USDT |
| 2022-06-24 |
0.0482 USDT |
7,503,527.8017 |
0.0469 USDT |
0.0468 USDT |
0.0497 USDT |
0.0489 USDT |
| 2022-06-23 |
0.0462 USDT |
3,563,657.0331 |
0.0447 USDT |
0.0446 USDT |
0.0476 USDT |
0.0468 USDT |
| 2022-06-22 |
0.0459 USDT |
6,095,517.4561 |
0.0478 USDT |
0.0444 USDT |
0.0478 USDT |
0.0446 USDT |
| 2022-06-21 |
0.0489 USDT |
8,238,171.6455 |
0.0477 USDT |
0.0472 USDT |
0.0509 USDT |
0.0479 USDT |
| 2022-06-20 |
0.0467 USDT |
9,187,098.2341 |
0.0469 USDT |
0.0443 USDT |
0.0487 USDT |
0.0479 USDT |
| 2022-06-19 |
0.0450 USDT |
10,463,502.8611 |
0.0445 USDT |
0.0428 USDT |
0.0477 USDT |
0.0469 USDT |
| 2022-06-18 |
0.0434 USDT |
16,170,372.9084 |
0.0459 USDT |
0.0416 USDT |
0.0466 USDT |
0.0445 USDT |
| 2022-06-17 |
0.0475 USDT |
37,469,681.5981 |
0.0435 USDT |
0.0429 USDT |
0.0513 USDT |
0.0460 USDT |
| 2022-06-16 |
0.0449 USDT |
16,113,755.9834 |
0.0491 USDT |
0.0427 USDT |
0.0498 USDT |
0.0435 USDT |
| 2022-06-15 |
0.0450 USDT |
28,769,301.3629 |
0.0468 USDT |
0.0422 USDT |
0.0498 USDT |
0.0491 USDT |
| 2022-06-14 |
0.0463 USDT |
23,893,080.2576 |
0.0474 USDT |
0.0432 USDT |
0.0490 USDT |
0.0470 USDT |
| 2022-06-13 |
0.0461 USDT |
48,660,921.2714 |
0.0497 USDT |
0.0430 USDT |
0.0506 USDT |
0.0474 USDT |
| 2022-06-12 |
0.0490 USDT |
24,476,225.5923 |
0.0506 USDT |
0.0450 USDT |
0.0534 USDT |
0.0496 USDT |
| 2022-06-11 |
0.0513 USDT |
15,191,064.8260 |
0.0535 USDT |
0.0496 USDT |
0.0552 USDT |
0.0506 USDT |
| 2022-06-10 |
0.0569 USDT |
16,699,342.8971 |
0.0600 USDT |
0.0532 USDT |
0.0607 USDT |
0.0534 USDT |
| 2022-06-09 |
0.0610 USDT |
10,221,008.3692 |
0.0605 USDT |
0.0589 USDT |
0.0628 USDT |
0.0600 USDT |
| 2022-06-08 |
0.0621 USDT |
19,651,268.0514 |
0.0613 USDT |
0.0592 USDT |
0.0655 USDT |
0.0604 USDT |
| 2022-06-07 |
0.0608 USDT |
13,882,098.0318 |
0.0628 USDT |
0.0587 USDT |
0.0633 USDT |
0.0614 USDT |
| 2022-06-06 |
0.0637 USDT |
23,051,214.5109 |
0.0605 USDT |
0.0601 USDT |
0.0660 USDT |
0.0628 USDT |
| 2022-06-05 |
0.0604 USDT |
6,623,977.9920 |
0.0625 USDT |
0.0591 USDT |
0.0625 USDT |
0.0606 USDT |