Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.0263 USDT |
5,842,851.3455 |
0.0269 USDT |
0.0249 USDT |
0.0272 USDT |
0.0250 USDT |
| 2025-07-27 |
0.0264 USDT |
3,358,002.2208 |
0.0260 USDT |
0.0259 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-07-26 |
0.0261 USDT |
2,711,046.3464 |
0.0260 USDT |
0.0259 USDT |
0.0263 USDT |
0.0259 USDT |
| 2025-07-25 |
0.0256 USDT |
9,952,984.5190 |
0.0261 USDT |
0.0250 USDT |
0.0263 USDT |
0.0260 USDT |
| 2025-07-24 |
0.0260 USDT |
9,590,767.4000 |
0.0268 USDT |
0.0252 USDT |
0.0270 USDT |
0.0261 USDT |
| 2025-07-23 |
0.0271 USDT |
14,301,653.0695 |
0.0285 USDT |
0.0261 USDT |
0.0285 USDT |
0.0268 USDT |
| 2025-07-22 |
0.0277 USDT |
14,231,689.9514 |
0.0282 USDT |
0.0269 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-07-21 |
0.0282 USDT |
12,746,426.1327 |
0.0274 USDT |
0.0268 USDT |
0.0290 USDT |
0.0282 USDT |
| 2025-07-20 |
0.0269 USDT |
8,845,064.2227 |
0.0260 USDT |
0.0259 USDT |
0.0276 USDT |
0.0274 USDT |
| 2025-07-19 |
0.0257 USDT |
9,114,547.7184 |
0.0257 USDT |
0.0250 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-07-18 |
0.0264 USDT |
14,103,753.9356 |
0.0257 USDT |
0.0253 USDT |
0.0272 USDT |
0.0256 USDT |
| 2025-07-17 |
0.0255 USDT |
8,699,445.4405 |
0.0260 USDT |
0.0248 USDT |
0.0261 USDT |
0.0257 USDT |
| 2025-07-16 |
0.0256 USDT |
5,129,779.8704 |
0.0254 USDT |
0.0249 USDT |
0.0263 USDT |
0.0259 USDT |
| 2025-07-15 |
0.0246 USDT |
9,518,733.0514 |
0.0249 USDT |
0.0241 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-07-14 |
0.0256 USDT |
9,788,061.9732 |
0.0251 USDT |
0.0246 USDT |
0.0262 USDT |
0.0249 USDT |
| 2025-07-13 |
0.0251 USDT |
7,265,874.6890 |
0.0246 USDT |
0.0245 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-07-12 |
0.0248 USDT |
10,330,435.2182 |
0.0246 USDT |
0.0240 USDT |
0.0258 USDT |
0.0246 USDT |
| 2025-07-11 |
0.0248 USDT |
15,005,576.2018 |
0.0238 USDT |
0.0234 USDT |
0.0255 USDT |
0.0246 USDT |
| 2025-07-10 |
0.0230 USDT |
4,565,834.5527 |
0.0226 USDT |
0.0223 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-07-09 |
0.0221 USDT |
4,103,303.9445 |
0.0219 USDT |
0.0217 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-07-08 |
0.0218 USDT |
10,334,617.5714 |
0.0218 USDT |
0.0215 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-07-07 |
0.0219 USDT |
3,129,163.9141 |
0.0221 USDT |
0.0217 USDT |
0.0223 USDT |
0.0218 USDT |
| 2025-07-06 |
0.0219 USDT |
10,090,618.2008 |
0.0223 USDT |
0.0215 USDT |
0.0224 USDT |
0.0221 USDT |
| 2025-07-05 |
0.0224 USDT |
5,533,373.1334 |
0.0227 USDT |
0.0220 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-07-04 |
0.0232 USDT |
7,723,442.9469 |
0.0238 USDT |
0.0226 USDT |
0.0240 USDT |
0.0228 USDT |
| 2025-07-03 |
0.0241 USDT |
10,193,117.0145 |
0.0237 USDT |
0.0236 USDT |
0.0246 USDT |
0.0238 USDT |
| 2025-07-02 |
0.0229 USDT |
3,826,317.9979 |
0.0218 USDT |
0.0218 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-07-01 |
0.0221 USDT |
2,993,626.7444 |
0.0230 USDT |
0.0217 USDT |
0.0231 USDT |
0.0218 USDT |
| 2025-06-30 |
0.0230 USDT |
3,961,299.9002 |
0.0236 USDT |
0.0227 USDT |
0.0237 USDT |
0.0230 USDT |
| 2025-06-29 |
0.0231 USDT |
1,834,990.2612 |
0.0229 USDT |
0.0226 USDT |
0.0237 USDT |
0.0236 USDT |
| 2025-06-28 |
0.0226 USDT |
874,258.8790 |
0.0226 USDT |
0.0224 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-06-27 |
0.0224 USDT |
2,665,529.8011 |
0.0222 USDT |
0.0220 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-06-26 |
0.0228 USDT |
4,262,068.7533 |
0.0231 USDT |
0.0222 USDT |
0.0235 USDT |
0.0222 USDT |
| 2025-06-25 |
0.0235 USDT |
2,955,944.1071 |
0.0240 USDT |
0.0230 USDT |
0.0241 USDT |
0.0231 USDT |
| 2025-06-24 |
0.0234 USDT |
4,611,840.9379 |
0.0232 USDT |
0.0231 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-06-23 |
0.0222 USDT |
7,162,787.6029 |
0.0215 USDT |
0.0214 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-06-22 |
0.0216 USDT |
8,331,007.2455 |
0.0229 USDT |
0.0207 USDT |
0.0231 USDT |
0.0215 USDT |
| 2025-06-21 |
0.0232 USDT |
3,658,211.3685 |
0.0238 USDT |
0.0223 USDT |
0.0240 USDT |
0.0229 USDT |
| 2025-06-20 |
0.0240 USDT |
4,640,287.6702 |
0.0245 USDT |
0.0234 USDT |
0.0247 USDT |
0.0238 USDT |
| 2025-06-19 |
0.0245 USDT |
1,978,690.0153 |
0.0248 USDT |
0.0241 USDT |
0.0249 USDT |
0.0245 USDT |
| 2025-06-18 |
0.0245 USDT |
3,282,835.7066 |
0.0246 USDT |
0.0241 USDT |
0.0249 USDT |
0.0248 USDT |
| 2025-06-17 |
0.0250 USDT |
3,433,468.1847 |
0.0254 USDT |
0.0243 USDT |
0.0256 USDT |
0.0246 USDT |
| 2025-06-16 |
0.0258 USDT |
3,342,892.3329 |
0.0253 USDT |
0.0250 USDT |
0.0263 USDT |
0.0254 USDT |
| 2025-06-15 |
0.0251 USDT |
3,048,700.8343 |
0.0248 USDT |
0.0248 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-06-14 |
0.0250 USDT |
2,538,450.7405 |
0.0253 USDT |
0.0245 USDT |
0.0253 USDT |
0.0248 USDT |
| 2025-06-13 |
0.0249 USDT |
8,811,735.5668 |
0.0257 USDT |
0.0242 USDT |
0.0257 USDT |
0.0252 USDT |
| 2025-06-12 |
0.0266 USDT |
8,344,326.7198 |
0.0275 USDT |
0.0255 USDT |
0.0275 USDT |
0.0257 USDT |
| 2025-06-11 |
0.0279 USDT |
8,782,011.6220 |
0.0284 USDT |
0.0272 USDT |
0.0284 USDT |
0.0275 USDT |
| 2025-06-10 |
0.0281 USDT |
9,464,435.2970 |
0.0282 USDT |
0.0276 USDT |
0.0287 USDT |
0.0283 USDT |
| 2025-06-09 |
0.0276 USDT |
7,996,122.9123 |
0.0271 USDT |
0.0269 USDT |
0.0282 USDT |
0.0282 USDT |