Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.0367 USDT |
19,788,055.5721 |
0.0389 USDT |
0.0352 USDT |
0.0390 USDT |
0.0380 USDT |
| 2025-02-27 |
0.0392 USDT |
12,235,575.2206 |
0.0392 USDT |
0.0378 USDT |
0.0404 USDT |
0.0390 USDT |
| 2025-02-26 |
0.0396 USDT |
27,392,613.9387 |
0.0385 USDT |
0.0377 USDT |
0.0413 USDT |
0.0392 USDT |
| 2025-02-25 |
0.0376 USDT |
26,691,031.2991 |
0.0384 USDT |
0.0360 USDT |
0.0393 USDT |
0.0385 USDT |
| 2025-02-24 |
0.0400 USDT |
18,622,328.0040 |
0.0433 USDT |
0.0377 USDT |
0.0435 USDT |
0.0384 USDT |
| 2025-02-23 |
0.0442 USDT |
12,098,276.4283 |
0.0456 USDT |
0.0425 USDT |
0.0457 USDT |
0.0433 USDT |
| 2025-02-22 |
0.0441 USDT |
17,067,372.8443 |
0.0430 USDT |
0.0420 USDT |
0.0462 USDT |
0.0456 USDT |
| 2025-02-21 |
0.0450 USDT |
61,736,317.4092 |
0.0420 USDT |
0.0413 USDT |
0.0482 USDT |
0.0430 USDT |
| 2025-02-20 |
0.0406 USDT |
9,412,039.1788 |
0.0397 USDT |
0.0396 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-02-19 |
0.0391 USDT |
9,157,814.6145 |
0.0382 USDT |
0.0377 USDT |
0.0399 USDT |
0.0397 USDT |
| 2025-02-18 |
0.0380 USDT |
12,325,120.3063 |
0.0396 USDT |
0.0368 USDT |
0.0398 USDT |
0.0381 USDT |
| 2025-02-17 |
0.0401 USDT |
6,658,198.6391 |
0.0400 USDT |
0.0392 USDT |
0.0413 USDT |
0.0396 USDT |
| 2025-02-16 |
0.0397 USDT |
5,678,279.4748 |
0.0396 USDT |
0.0388 USDT |
0.0405 USDT |
0.0399 USDT |
| 2025-02-15 |
0.0400 USDT |
4,083,412.2298 |
0.0405 USDT |
0.0392 USDT |
0.0409 USDT |
0.0396 USDT |
| 2025-02-14 |
0.0407 USDT |
7,619,271.6097 |
0.0406 USDT |
0.0401 USDT |
0.0412 USDT |
0.0406 USDT |
| 2025-02-13 |
0.0405 USDT |
9,392,980.9945 |
0.0415 USDT |
0.0397 USDT |
0.0420 USDT |
0.0406 USDT |
| 2025-02-12 |
0.0395 USDT |
12,879,994.7272 |
0.0393 USDT |
0.0382 USDT |
0.0417 USDT |
0.0414 USDT |
| 2025-02-11 |
0.0402 USDT |
5,599,842.6017 |
0.0404 USDT |
0.0388 USDT |
0.0416 USDT |
0.0394 USDT |
| 2025-02-10 |
0.0395 USDT |
9,040,490.9043 |
0.0392 USDT |
0.0379 USDT |
0.0408 USDT |
0.0405 USDT |
| 2025-02-09 |
0.0392 USDT |
7,768,649.8333 |
0.0396 USDT |
0.0376 USDT |
0.0405 USDT |
0.0392 USDT |
| 2025-02-08 |
0.0380 USDT |
5,857,959.2996 |
0.0377 USDT |
0.0372 USDT |
0.0398 USDT |
0.0396 USDT |
| 2025-02-07 |
0.0386 USDT |
12,577,558.1324 |
0.0371 USDT |
0.0368 USDT |
0.0402 USDT |
0.0377 USDT |
| 2025-02-06 |
0.0381 USDT |
17,285,539.2044 |
0.0390 USDT |
0.0366 USDT |
0.0399 USDT |
0.0370 USDT |
| 2025-02-05 |
0.0398 USDT |
15,260,449.6952 |
0.0390 USDT |
0.0384 USDT |
0.0410 USDT |
0.0391 USDT |
| 2025-02-04 |
0.0397 USDT |
32,263,439.9710 |
0.0415 USDT |
0.0379 USDT |
0.0422 USDT |
0.0390 USDT |
| 2025-02-03 |
0.0378 USDT |
53,524,836.9518 |
0.0412 USDT |
0.0312 USDT |
0.0421 USDT |
0.0415 USDT |
| 2025-02-02 |
0.0440 USDT |
31,066,529.8363 |
0.0468 USDT |
0.0393 USDT |
0.0478 USDT |
0.0413 USDT |
| 2025-02-01 |
0.0493 USDT |
6,520,304.9322 |
0.0503 USDT |
0.0465 USDT |
0.0512 USDT |
0.0469 USDT |
| 2025-01-31 |
0.0504 USDT |
11,515,971.6884 |
0.0496 USDT |
0.0490 USDT |
0.0520 USDT |
0.0503 USDT |
| 2025-01-30 |
0.0499 USDT |
6,514,012.1595 |
0.0486 USDT |
0.0481 USDT |
0.0511 USDT |
0.0496 USDT |
| 2025-01-29 |
0.0483 USDT |
14,299,803.0009 |
0.0476 USDT |
0.0468 USDT |
0.0501 USDT |
0.0486 USDT |
| 2025-01-28 |
0.0492 USDT |
9,636,893.2670 |
0.0500 USDT |
0.0473 USDT |
0.0507 USDT |
0.0477 USDT |
| 2025-01-27 |
0.0498 USDT |
18,059,204.0978 |
0.0519 USDT |
0.0477 USDT |
0.0522 USDT |
0.0500 USDT |
| 2025-01-26 |
0.0532 USDT |
7,700,711.0079 |
0.0531 USDT |
0.0518 USDT |
0.0541 USDT |
0.0520 USDT |
| 2025-01-25 |
0.0529 USDT |
5,977,159.5564 |
0.0526 USDT |
0.0521 USDT |
0.0536 USDT |
0.0530 USDT |
| 2025-01-24 |
0.0535 USDT |
12,808,585.3640 |
0.0532 USDT |
0.0514 USDT |
0.0552 USDT |
0.0527 USDT |
| 2025-01-23 |
0.0530 USDT |
15,470,119.9514 |
0.0534 USDT |
0.0519 USDT |
0.0545 USDT |
0.0531 USDT |
| 2025-01-22 |
0.0545 USDT |
6,953,260.4076 |
0.0553 USDT |
0.0532 USDT |
0.0555 USDT |
0.0534 USDT |
| 2025-01-21 |
0.0533 USDT |
22,218,962.7720 |
0.0538 USDT |
0.0514 USDT |
0.0564 USDT |
0.0552 USDT |
| 2025-01-20 |
0.0548 USDT |
41,763,914.2214 |
0.0536 USDT |
0.0522 USDT |
0.0584 USDT |
0.0538 USDT |
| 2025-01-19 |
0.0561 USDT |
31,928,456.5402 |
0.0590 USDT |
0.0525 USDT |
0.0603 USDT |
0.0536 USDT |
| 2025-01-18 |
0.0601 USDT |
17,686,908.6176 |
0.0635 USDT |
0.0579 USDT |
0.0639 USDT |
0.0591 USDT |
| 2025-01-17 |
0.0627 USDT |
11,720,606.0625 |
0.0612 USDT |
0.0612 USDT |
0.0640 USDT |
0.0635 USDT |
| 2025-01-16 |
0.0615 USDT |
17,531,638.1982 |
0.0634 USDT |
0.0602 USDT |
0.0635 USDT |
0.0612 USDT |
| 2025-01-15 |
0.0618 USDT |
18,042,832.0841 |
0.0597 USDT |
0.0580 USDT |
0.0661 USDT |
0.0634 USDT |
| 2025-01-14 |
0.0590 USDT |
9,599,426.6360 |
0.0575 USDT |
0.0568 USDT |
0.0606 USDT |
0.0599 USDT |
| 2025-01-13 |
0.0563 USDT |
25,059,067.3968 |
0.0595 USDT |
0.0539 USDT |
0.0609 USDT |
0.0576 USDT |
| 2025-01-12 |
0.0609 USDT |
6,227,513.9932 |
0.0613 USDT |
0.0589 USDT |
0.0623 USDT |
0.0595 USDT |
| 2025-01-11 |
0.0611 USDT |
5,430,538.5386 |
0.0621 USDT |
0.0602 USDT |
0.0626 USDT |
0.0614 USDT |
| 2025-01-10 |
0.0610 USDT |
17,300,307.7988 |
0.0599 USDT |
0.0590 USDT |
0.0627 USDT |
0.0620 USDT |