Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.0272 USDT |
5,834,337.0682 |
0.0273 USDT |
0.0269 USDT |
0.0276 USDT |
0.0270 USDT |
| 2025-06-07 |
0.0272 USDT |
9,611,338.3580 |
0.0264 USDT |
0.0263 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-06-06 |
0.0266 USDT |
5,815,837.7660 |
0.0265 USDT |
0.0261 USDT |
0.0271 USDT |
0.0264 USDT |
| 2025-06-05 |
0.0267 USDT |
11,521,234.7305 |
0.0275 USDT |
0.0255 USDT |
0.0281 USDT |
0.0266 USDT |
| 2025-06-04 |
0.0275 USDT |
7,865,584.4202 |
0.0269 USDT |
0.0268 USDT |
0.0282 USDT |
0.0275 USDT |
| 2025-06-03 |
0.0271 USDT |
3,058,977.0562 |
0.0269 USDT |
0.0268 USDT |
0.0274 USDT |
0.0269 USDT |
| 2025-06-02 |
0.0263 USDT |
3,471,800.4508 |
0.0263 USDT |
0.0259 USDT |
0.0271 USDT |
0.0270 USDT |
| 2025-06-01 |
0.0259 USDT |
3,063,630.2732 |
0.0259 USDT |
0.0254 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-05-31 |
0.0256 USDT |
9,948,213.5358 |
0.0261 USDT |
0.0250 USDT |
0.0261 USDT |
0.0259 USDT |
| 2025-05-30 |
0.0270 USDT |
14,354,835.6605 |
0.0283 USDT |
0.0258 USDT |
0.0285 USDT |
0.0261 USDT |
| 2025-05-29 |
0.0293 USDT |
13,063,332.9294 |
0.0294 USDT |
0.0282 USDT |
0.0303 USDT |
0.0283 USDT |
| 2025-05-28 |
0.0289 USDT |
7,546,722.8308 |
0.0295 USDT |
0.0285 USDT |
0.0297 USDT |
0.0294 USDT |
| 2025-05-27 |
0.0296 USDT |
6,103,786.8943 |
0.0291 USDT |
0.0284 USDT |
0.0302 USDT |
0.0295 USDT |
| 2025-05-26 |
0.0294 USDT |
2,408,635.0843 |
0.0296 USDT |
0.0288 USDT |
0.0300 USDT |
0.0290 USDT |
| 2025-05-25 |
0.0290 USDT |
5,115,565.3566 |
0.0298 USDT |
0.0284 USDT |
0.0299 USDT |
0.0296 USDT |
| 2025-05-24 |
0.0299 USDT |
4,417,418.3837 |
0.0293 USDT |
0.0292 USDT |
0.0303 USDT |
0.0298 USDT |
| 2025-05-23 |
0.0306 USDT |
12,007,747.3652 |
0.0315 USDT |
0.0291 USDT |
0.0320 USDT |
0.0293 USDT |
| 2025-05-22 |
0.0312 USDT |
7,003,384.8728 |
0.0305 USDT |
0.0305 USDT |
0.0316 USDT |
0.0315 USDT |
| 2025-05-21 |
0.0302 USDT |
10,834,496.8186 |
0.0304 USDT |
0.0295 USDT |
0.0310 USDT |
0.0305 USDT |
| 2025-05-20 |
0.0302 USDT |
2,918,882.2828 |
0.0304 USDT |
0.0295 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-05-19 |
0.0298 USDT |
7,097,583.9883 |
0.0313 USDT |
0.0292 USDT |
0.0313 USDT |
0.0303 USDT |
| 2025-05-18 |
0.0309 USDT |
9,521,846.3650 |
0.0302 USDT |
0.0296 USDT |
0.0320 USDT |
0.0313 USDT |
| 2025-05-17 |
0.0302 USDT |
7,463,108.2795 |
0.0307 USDT |
0.0297 USDT |
0.0308 USDT |
0.0301 USDT |
| 2025-05-16 |
0.0314 USDT |
10,981,361.9572 |
0.0310 USDT |
0.0304 USDT |
0.0322 USDT |
0.0307 USDT |
| 2025-05-15 |
0.0313 USDT |
15,441,286.6712 |
0.0332 USDT |
0.0301 USDT |
0.0335 USDT |
0.0310 USDT |
| 2025-05-14 |
0.0336 USDT |
13,138,537.1278 |
0.0341 USDT |
0.0327 USDT |
0.0346 USDT |
0.0332 USDT |
| 2025-05-13 |
0.0334 USDT |
21,758,869.5619 |
0.0337 USDT |
0.0323 USDT |
0.0349 USDT |
0.0341 USDT |
| 2025-05-12 |
0.0334 USDT |
53,389,606.4216 |
0.0310 USDT |
0.0306 USDT |
0.0350 USDT |
0.0338 USDT |
| 2025-05-11 |
0.0321 USDT |
12,423,118.5286 |
0.0330 USDT |
0.0308 USDT |
0.0332 USDT |
0.0310 USDT |
| 2025-05-10 |
0.0321 USDT |
10,027,674.2697 |
0.0315 USDT |
0.0312 USDT |
0.0332 USDT |
0.0330 USDT |
| 2025-05-09 |
0.0309 USDT |
13,299,477.9207 |
0.0300 USDT |
0.0300 USDT |
0.0316 USDT |
0.0314 USDT |
| 2025-05-08 |
0.0286 USDT |
9,183,944.7067 |
0.0268 USDT |
0.0267 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-05-07 |
0.0266 USDT |
4,430,879.5112 |
0.0267 USDT |
0.0261 USDT |
0.0269 USDT |
0.0268 USDT |
| 2025-05-06 |
0.0266 USDT |
5,489,200.7829 |
0.0272 USDT |
0.0257 USDT |
0.0274 USDT |
0.0266 USDT |
| 2025-05-05 |
0.0271 USDT |
4,315,375.4854 |
0.0271 USDT |
0.0267 USDT |
0.0275 USDT |
0.0272 USDT |
| 2025-05-04 |
0.0272 USDT |
2,933,106.8593 |
0.0275 USDT |
0.0267 USDT |
0.0277 USDT |
0.0270 USDT |
| 2025-05-03 |
0.0281 USDT |
2,789,679.8584 |
0.0293 USDT |
0.0274 USDT |
0.0293 USDT |
0.0276 USDT |
| 2025-05-02 |
0.0293 USDT |
4,152,665.9531 |
0.0294 USDT |
0.0289 USDT |
0.0299 USDT |
0.0293 USDT |
| 2025-05-01 |
0.0294 USDT |
4,100,878.6328 |
0.0290 USDT |
0.0288 USDT |
0.0298 USDT |
0.0293 USDT |
| 2025-04-30 |
0.0287 USDT |
6,664,019.3323 |
0.0290 USDT |
0.0278 USDT |
0.0294 USDT |
0.0289 USDT |
| 2025-04-29 |
0.0294 USDT |
7,331,501.7767 |
0.0291 USDT |
0.0287 USDT |
0.0299 USDT |
0.0289 USDT |
| 2025-04-28 |
0.0289 USDT |
7,212,236.3832 |
0.0288 USDT |
0.0281 USDT |
0.0295 USDT |
0.0291 USDT |
| 2025-04-27 |
0.0293 USDT |
4,168,101.9438 |
0.0300 USDT |
0.0287 USDT |
0.0303 USDT |
0.0288 USDT |
| 2025-04-26 |
0.0299 USDT |
5,859,601.6057 |
0.0296 USDT |
0.0293 USDT |
0.0304 USDT |
0.0299 USDT |
| 2025-04-25 |
0.0294 USDT |
7,154,346.1984 |
0.0292 USDT |
0.0287 USDT |
0.0299 USDT |
0.0294 USDT |
| 2025-04-24 |
0.0283 USDT |
7,682,080.3741 |
0.0288 USDT |
0.0277 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-04-23 |
0.0285 USDT |
11,725,755.7693 |
0.0288 USDT |
0.0279 USDT |
0.0291 USDT |
0.0288 USDT |
| 2025-04-22 |
0.0276 USDT |
9,560,296.7574 |
0.0269 USDT |
0.0263 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-04-21 |
0.0274 USDT |
6,229,688.0532 |
0.0273 USDT |
0.0267 USDT |
0.0278 USDT |
0.0268 USDT |
| 2025-04-20 |
0.0272 USDT |
3,955,187.6077 |
0.0272 USDT |
0.0268 USDT |
0.0277 USDT |
0.0273 USDT |