Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.0269 USDT |
4,098,505.2792 |
0.0264 USDT |
0.0264 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-04-18 |
0.0261 USDT |
4,079,132.8094 |
0.0254 USDT |
0.0252 USDT |
0.0268 USDT |
0.0263 USDT |
| 2025-04-17 |
0.0252 USDT |
6,416,419.5143 |
0.0252 USDT |
0.0247 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-04-16 |
0.0255 USDT |
8,048,551.4992 |
0.0257 USDT |
0.0248 USDT |
0.0261 USDT |
0.0252 USDT |
| 2025-04-15 |
0.0264 USDT |
8,748,716.8426 |
0.0264 USDT |
0.0256 USDT |
0.0271 USDT |
0.0257 USDT |
| 2025-04-14 |
0.0260 USDT |
11,421,802.1990 |
0.0259 USDT |
0.0251 USDT |
0.0268 USDT |
0.0263 USDT |
| 2025-04-13 |
0.0266 USDT |
9,177,519.9031 |
0.0267 USDT |
0.0257 USDT |
0.0274 USDT |
0.0259 USDT |
| 2025-04-12 |
0.0265 USDT |
13,497,626.5857 |
0.0253 USDT |
0.0253 USDT |
0.0271 USDT |
0.0267 USDT |
| 2025-04-11 |
0.0250 USDT |
8,780,178.8215 |
0.0241 USDT |
0.0241 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-04-10 |
0.0248 USDT |
10,639,415.5404 |
0.0253 USDT |
0.0238 USDT |
0.0256 USDT |
0.0242 USDT |
| 2025-04-09 |
0.0233 USDT |
18,398,838.1352 |
0.0224 USDT |
0.0213 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-04-08 |
0.0228 USDT |
11,867,087.4902 |
0.0234 USDT |
0.0222 USDT |
0.0240 USDT |
0.0225 USDT |
| 2025-04-07 |
0.0227 USDT |
23,196,386.4515 |
0.0231 USDT |
0.0209 USDT |
0.0243 USDT |
0.0234 USDT |
| 2025-04-06 |
0.0242 USDT |
10,757,511.6297 |
0.0264 USDT |
0.0228 USDT |
0.0268 USDT |
0.0231 USDT |
| 2025-04-05 |
0.0265 USDT |
1,436,928.5057 |
0.0268 USDT |
0.0261 USDT |
0.0270 USDT |
0.0265 USDT |
| 2025-04-04 |
0.0264 USDT |
8,585,055.0840 |
0.0265 USDT |
0.0258 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-04-03 |
0.0261 USDT |
12,491,702.5279 |
0.0269 USDT |
0.0252 USDT |
0.0278 USDT |
0.0265 USDT |
| 2025-04-02 |
0.0284 USDT |
11,649,636.7817 |
0.0293 USDT |
0.0266 USDT |
0.0295 USDT |
0.0270 USDT |
| 2025-04-01 |
0.0296 USDT |
3,536,964.1272 |
0.0292 USDT |
0.0290 USDT |
0.0302 USDT |
0.0293 USDT |
| 2025-03-31 |
0.0292 USDT |
5,177,758.6683 |
0.0299 USDT |
0.0286 USDT |
0.0300 USDT |
0.0292 USDT |
| 2025-03-30 |
0.0302 USDT |
2,129,018.4393 |
0.0301 USDT |
0.0296 USDT |
0.0308 USDT |
0.0299 USDT |
| 2025-03-29 |
0.0305 USDT |
4,041,509.1280 |
0.0317 USDT |
0.0298 USDT |
0.0318 USDT |
0.0301 USDT |
| 2025-03-28 |
0.0320 USDT |
10,746,957.2393 |
0.0338 USDT |
0.0311 USDT |
0.0338 USDT |
0.0316 USDT |
| 2025-03-27 |
0.0338 USDT |
5,636,352.9082 |
0.0334 USDT |
0.0333 USDT |
0.0344 USDT |
0.0338 USDT |
| 2025-03-26 |
0.0341 USDT |
2,489,282.8242 |
0.0347 USDT |
0.0332 USDT |
0.0350 USDT |
0.0334 USDT |
| 2025-03-25 |
0.0344 USDT |
6,026,543.1543 |
0.0342 USDT |
0.0339 USDT |
0.0350 USDT |
0.0347 USDT |
| 2025-03-24 |
0.0337 USDT |
8,375,267.4854 |
0.0326 USDT |
0.0322 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-03-23 |
0.0327 USDT |
2,238,630.2740 |
0.0327 USDT |
0.0321 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-03-22 |
0.0328 USDT |
4,018,926.0696 |
0.0325 USDT |
0.0325 USDT |
0.0334 USDT |
0.0326 USDT |
| 2025-03-21 |
0.0319 USDT |
4,620,922.7065 |
0.0322 USDT |
0.0312 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-03-20 |
0.0329 USDT |
4,791,683.7394 |
0.0333 USDT |
0.0320 USDT |
0.0335 USDT |
0.0322 USDT |
| 2025-03-19 |
0.0327 USDT |
7,021,749.9790 |
0.0319 USDT |
0.0318 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-03-18 |
0.0318 USDT |
7,163,086.5473 |
0.0320 USDT |
0.0309 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-03-17 |
0.0316 USDT |
5,924,674.2356 |
0.0307 USDT |
0.0307 USDT |
0.0323 USDT |
0.0320 USDT |
| 2025-03-16 |
0.0311 USDT |
2,910,891.2116 |
0.0318 USDT |
0.0305 USDT |
0.0320 USDT |
0.0307 USDT |
| 2025-03-15 |
0.0315 USDT |
1,599,078.5208 |
0.0311 USDT |
0.0310 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-03-14 |
0.0311 USDT |
4,068,633.5997 |
0.0305 USDT |
0.0304 USDT |
0.0317 USDT |
0.0311 USDT |
| 2025-03-13 |
0.0306 USDT |
4,219,864.9827 |
0.0312 USDT |
0.0296 USDT |
0.0314 USDT |
0.0305 USDT |
| 2025-03-12 |
0.0306 USDT |
7,778,418.6908 |
0.0302 USDT |
0.0295 USDT |
0.0317 USDT |
0.0311 USDT |
| 2025-03-11 |
0.0290 USDT |
8,425,586.3892 |
0.0291 USDT |
0.0273 USDT |
0.0307 USDT |
0.0302 USDT |
| 2025-03-10 |
0.0309 USDT |
11,523,376.2300 |
0.0299 USDT |
0.0286 USDT |
0.0323 USDT |
0.0291 USDT |
| 2025-03-09 |
0.0308 USDT |
5,890,304.5132 |
0.0327 USDT |
0.0295 USDT |
0.0329 USDT |
0.0298 USDT |
| 2025-03-08 |
0.0327 USDT |
3,183,004.5983 |
0.0330 USDT |
0.0322 USDT |
0.0334 USDT |
0.0326 USDT |
| 2025-03-07 |
0.0333 USDT |
6,962,132.3599 |
0.0336 USDT |
0.0319 USDT |
0.0343 USDT |
0.0330 USDT |
| 2025-03-06 |
0.0343 USDT |
7,632,848.2792 |
0.0346 USDT |
0.0332 USDT |
0.0353 USDT |
0.0335 USDT |
| 2025-03-05 |
0.0341 USDT |
7,415,300.9860 |
0.0337 USDT |
0.0333 USDT |
0.0348 USDT |
0.0346 USDT |
| 2025-03-04 |
0.0329 USDT |
21,080,070.5109 |
0.0340 USDT |
0.0316 USDT |
0.0343 USDT |
0.0337 USDT |
| 2025-03-03 |
0.0366 USDT |
17,793,645.6624 |
0.0399 USDT |
0.0336 USDT |
0.0399 USDT |
0.0341 USDT |
| 2025-03-02 |
0.0384 USDT |
18,141,115.3724 |
0.0374 USDT |
0.0368 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-03-01 |
0.0375 USDT |
7,046,435.1954 |
0.0380 USDT |
0.0364 USDT |
0.0383 USDT |
0.0375 USDT |