Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.0604 USDT |
11,079,900.9917 |
0.0598 USDT |
0.0580 USDT |
0.0638 USDT |
0.0625 USDT |
| 2022-06-03 |
0.0596 USDT |
9,080,668.3289 |
0.0635 USDT |
0.0568 USDT |
0.0635 USDT |
0.0597 USDT |
| 2022-06-02 |
0.0606 USDT |
9,514,030.2534 |
0.0606 USDT |
0.0584 USDT |
0.0646 USDT |
0.0635 USDT |
| 2022-06-01 |
0.0658 USDT |
38,157,983.2877 |
0.0654 USDT |
0.0584 USDT |
0.0717 USDT |
0.0605 USDT |
| 2022-05-31 |
0.0675 USDT |
78,977,896.4965 |
0.0657 USDT |
0.0623 USDT |
0.0764 USDT |
0.0655 USDT |
| 2022-05-30 |
0.0644 USDT |
39,133,932.3446 |
0.0578 USDT |
0.0570 USDT |
0.0690 USDT |
0.0655 USDT |
| 2022-05-29 |
0.0576 USDT |
12,453,399.7525 |
0.0580 USDT |
0.0553 USDT |
0.0602 USDT |
0.0577 USDT |
| 2022-05-28 |
0.0575 USDT |
18,979,765.1290 |
0.0543 USDT |
0.0538 USDT |
0.0609 USDT |
0.0580 USDT |
| 2022-05-27 |
0.0555 USDT |
51,640,230.8114 |
0.0596 USDT |
0.0516 USDT |
0.0606 USDT |
0.0542 USDT |
| 2022-05-26 |
0.0629 USDT |
65,770,460.4585 |
0.0660 USDT |
0.0591 USDT |
0.0692 USDT |
0.0596 USDT |
| 2022-05-25 |
0.0749 USDT |
213,920,776.6939 |
0.0702 USDT |
0.0647 USDT |
0.0872 USDT |
0.0661 USDT |
| 2022-05-24 |
0.0722 USDT |
226,492,739.2136 |
0.0557 USDT |
0.0550 USDT |
0.0895 USDT |
0.0702 USDT |
| 2022-05-23 |
0.0584 USDT |
25,992,025.0844 |
0.0584 USDT |
0.0543 USDT |
0.0618 USDT |
0.0557 USDT |
| 2022-05-22 |
0.0576 USDT |
18,886,133.9511 |
0.0569 USDT |
0.0560 USDT |
0.0597 USDT |
0.0584 USDT |
| 2022-05-21 |
0.0566 USDT |
12,311,595.4817 |
0.0570 USDT |
0.0544 USDT |
0.0587 USDT |
0.0569 USDT |
| 2022-05-20 |
0.0592 USDT |
32,934,451.7924 |
0.0612 USDT |
0.0545 USDT |
0.0638 USDT |
0.0570 USDT |
| 2022-05-19 |
0.0603 USDT |
28,441,818.4584 |
0.0601 USDT |
0.0574 USDT |
0.0625 USDT |
0.0613 USDT |
| 2022-05-18 |
0.0662 USDT |
39,557,697.3884 |
0.0712 USDT |
0.0592 USDT |
0.0737 USDT |
0.0598 USDT |
| 2022-05-17 |
0.0685 USDT |
27,498,045.8564 |
0.0677 USDT |
0.0654 USDT |
0.0717 USDT |
0.0712 USDT |
| 2022-05-16 |
0.0675 USDT |
20,849,169.7453 |
0.0749 USDT |
0.0646 USDT |
0.0750 USDT |
0.0676 USDT |
| 2022-05-15 |
0.0704 USDT |
31,149,361.0913 |
0.0727 USDT |
0.0657 USDT |
0.0750 USDT |
0.0749 USDT |
| 2022-05-14 |
0.0657 USDT |
55,771,077.0944 |
0.0709 USDT |
0.0595 USDT |
0.0739 USDT |
0.0727 USDT |
| 2022-05-13 |
0.0762 USDT |
69,387,268.8237 |
0.0647 USDT |
0.0609 USDT |
0.0898 USDT |
0.0709 USDT |
| 2022-05-12 |
0.0535 USDT |
75,848,965.8970 |
0.0582 USDT |
0.0412 USDT |
0.0665 USDT |
0.0646 USDT |
| 2022-05-11 |
0.0839 USDT |
97,955,831.3882 |
0.1065 USDT |
0.0562 USDT |
0.1120 USDT |
0.0583 USDT |
| 2022-05-10 |
0.1103 USDT |
72,101,999.0110 |
0.1002 USDT |
0.0998 USDT |
0.1182 USDT |
0.1065 USDT |
| 2022-05-09 |
0.1137 USDT |
52,992,865.5381 |
0.1259 USDT |
0.1000 USDT |
0.1283 USDT |
0.1002 USDT |
| 2022-05-08 |
0.1258 USDT |
46,901,122.1485 |
0.1331 USDT |
0.1201 USDT |
0.1345 USDT |
0.1258 USDT |
| 2022-05-07 |
0.1368 USDT |
41,080,035.2716 |
0.1409 USDT |
0.1291 USDT |
0.1453 USDT |
0.1334 USDT |
| 2022-05-06 |
0.1366 USDT |
20,620,103.0035 |
0.1414 USDT |
0.1272 USDT |
0.1458 USDT |
0.1409 USDT |
| 2022-05-05 |
0.1526 USDT |
24,286,589.2495 |
0.1677 USDT |
0.1369 USDT |
0.1723 USDT |
0.1415 USDT |
| 2022-05-04 |
0.1650 USDT |
63,176,835.8091 |
0.1503 USDT |
0.1498 USDT |
0.1800 USDT |
0.1677 USDT |
| 2022-05-03 |
0.1488 USDT |
31,826,738.6967 |
0.1398 USDT |
0.1381 USDT |
0.1554 USDT |
0.1504 USDT |
| 2022-05-02 |
0.1426 USDT |
22,137,487.3134 |
0.1381 USDT |
0.1359 USDT |
0.1498 USDT |
0.1398 USDT |
| 2022-05-01 |
0.1350 USDT |
20,258,306.0096 |
0.1346 USDT |
0.1305 USDT |
0.1406 USDT |
0.1382 USDT |
| 2022-04-30 |
0.1498 USDT |
46,072,089.1656 |
0.1435 USDT |
0.1335 USDT |
0.1626 USDT |
0.1346 USDT |
| 2022-04-29 |
0.1486 USDT |
32,340,118.2117 |
0.1585 USDT |
0.1424 USDT |
0.1594 USDT |
0.1436 USDT |
| 2022-04-28 |
0.1627 USDT |
56,111,554.9386 |
0.1528 USDT |
0.1461 USDT |
0.1774 USDT |
0.1585 USDT |
| 2022-04-27 |
0.1585 USDT |
19,712,388.8204 |
0.1581 USDT |
0.1514 USDT |
0.1662 USDT |
0.1529 USDT |
| 2022-04-26 |
0.1744 USDT |
39,454,032.0145 |
0.1755 USDT |
0.1578 USDT |
0.1878 USDT |
0.1581 USDT |
| 2022-04-25 |
0.1711 USDT |
38,299,049.3481 |
0.1855 USDT |
0.1615 USDT |
0.1884 USDT |
0.1755 USDT |
| 2022-04-24 |
0.1861 USDT |
26,896,702.5101 |
0.1915 USDT |
0.1778 USDT |
0.1940 USDT |
0.1854 USDT |
| 2022-04-23 |
0.1954 USDT |
26,245,073.7354 |
0.2063 USDT |
0.1907 USDT |
0.2065 USDT |
0.1914 USDT |
| 2022-04-22 |
0.2161 USDT |
30,875,092.3206 |
0.2119 USDT |
0.2025 USDT |
0.2321 USDT |
0.2063 USDT |
| 2022-04-21 |
0.2232 USDT |
39,627,376.3870 |
0.2140 USDT |
0.2065 USDT |
0.2383 USDT |
0.2119 USDT |
| 2022-04-20 |
0.2181 USDT |
20,324,548.8831 |
0.2198 USDT |
0.2101 USDT |
0.2265 USDT |
0.2140 USDT |
| 2022-04-19 |
0.2303 USDT |
26,780,382.0438 |
0.2274 USDT |
0.2182 USDT |
0.2420 USDT |
0.2200 USDT |
| 2022-04-18 |
0.2158 USDT |
29,035,136.2765 |
0.2213 USDT |
0.2038 USDT |
0.2373 USDT |
0.2272 USDT |
| 2022-04-17 |
0.2294 USDT |
16,978,857.5880 |
0.2422 USDT |
0.2156 USDT |
0.2426 USDT |
0.2213 USDT |
| 2022-04-16 |
0.2470 USDT |
22,572,225.5310 |
0.2432 USDT |
0.2382 USDT |
0.2584 USDT |
0.2422 USDT |