Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
0.0602 USDT |
19,284,761.5941 |
0.0606 USDT |
0.0583 USDT |
0.0617 USDT |
0.0598 USDT |
| 2025-01-08 |
0.0597 USDT |
21,203,073.3390 |
0.0609 USDT |
0.0579 USDT |
0.0615 USDT |
0.0609 USDT |
| 2025-01-07 |
0.0638 USDT |
20,912,049.8262 |
0.0677 USDT |
0.0605 USDT |
0.0677 USDT |
0.0609 USDT |
| 2025-01-06 |
0.0672 USDT |
9,963,566.3694 |
0.0662 USDT |
0.0651 USDT |
0.0691 USDT |
0.0677 USDT |
| 2025-01-05 |
0.0655 USDT |
8,341,704.7445 |
0.0659 USDT |
0.0646 USDT |
0.0665 USDT |
0.0661 USDT |
| 2025-01-04 |
0.0659 USDT |
13,883,910.4345 |
0.0648 USDT |
0.0639 USDT |
0.0681 USDT |
0.0659 USDT |
| 2025-01-03 |
0.0633 USDT |
10,015,913.2551 |
0.0620 USDT |
0.0609 USDT |
0.0649 USDT |
0.0648 USDT |
| 2025-01-02 |
0.0621 USDT |
7,235,116.2189 |
0.0610 USDT |
0.0608 USDT |
0.0633 USDT |
0.0619 USDT |
| 2025-01-01 |
0.0595 USDT |
6,590,580.3775 |
0.0592 USDT |
0.0578 USDT |
0.0614 USDT |
0.0610 USDT |
| 2024-12-31 |
0.0600 USDT |
14,633,552.2847 |
0.0605 USDT |
0.0589 USDT |
0.0615 USDT |
0.0593 USDT |
| 2024-12-30 |
0.0616 USDT |
19,348,159.9412 |
0.0618 USDT |
0.0591 USDT |
0.0636 USDT |
0.0608 USDT |
| 2024-12-29 |
0.0632 USDT |
12,847,411.8245 |
0.0645 USDT |
0.0610 USDT |
0.0656 USDT |
0.0620 USDT |
| 2024-12-28 |
0.0643 USDT |
32,707,305.3282 |
0.0622 USDT |
0.0620 USDT |
0.0666 USDT |
0.0645 USDT |
| 2024-12-27 |
0.0618 USDT |
18,773,680.7520 |
0.0598 USDT |
0.0596 USDT |
0.0637 USDT |
0.0621 USDT |
| 2024-12-26 |
0.0615 USDT |
13,147,076.8419 |
0.0641 USDT |
0.0589 USDT |
0.0649 USDT |
0.0598 USDT |
| 2024-12-25 |
0.0644 USDT |
16,808,350.6793 |
0.0645 USDT |
0.0631 USDT |
0.0658 USDT |
0.0641 USDT |
| 2024-12-24 |
0.0637 USDT |
15,059,768.9234 |
0.0630 USDT |
0.0618 USDT |
0.0655 USDT |
0.0645 USDT |
| 2024-12-23 |
0.0611 USDT |
27,349,310.7703 |
0.0600 USDT |
0.0584 USDT |
0.0642 USDT |
0.0632 USDT |
| 2024-12-22 |
0.0602 USDT |
23,164,778.3978 |
0.0595 USDT |
0.0584 USDT |
0.0619 USDT |
0.0600 USDT |
| 2024-12-21 |
0.0613 USDT |
33,258,359.9284 |
0.0619 USDT |
0.0583 USDT |
0.0659 USDT |
0.0595 USDT |
| 2024-12-20 |
0.0579 USDT |
33,113,422.5770 |
0.0586 USDT |
0.0529 USDT |
0.0628 USDT |
0.0620 USDT |
| 2024-12-19 |
0.0620 USDT |
38,283,468.3818 |
0.0646 USDT |
0.0568 USDT |
0.0656 USDT |
0.0585 USDT |
| 2024-12-18 |
0.0669 USDT |
43,870,621.2251 |
0.0688 USDT |
0.0626 USDT |
0.0699 USDT |
0.0646 USDT |
| 2024-12-17 |
0.0709 USDT |
26,173,937.9672 |
0.0730 USDT |
0.0678 USDT |
0.0730 USDT |
0.0687 USDT |
| 2024-12-16 |
0.0744 USDT |
23,805,350.5849 |
0.0766 USDT |
0.0714 USDT |
0.0786 USDT |
0.0730 USDT |
| 2024-12-15 |
0.0742 USDT |
24,438,677.0016 |
0.0735 USDT |
0.0708 USDT |
0.0781 USDT |
0.0765 USDT |
| 2024-12-14 |
0.0768 USDT |
38,999,515.0955 |
0.0756 USDT |
0.0713 USDT |
0.0806 USDT |
0.0735 USDT |
| 2024-12-13 |
0.0750 USDT |
22,131,429.6798 |
0.0758 USDT |
0.0737 USDT |
0.0766 USDT |
0.0757 USDT |
| 2024-12-12 |
0.0767 USDT |
39,914,887.3727 |
0.0748 USDT |
0.0745 USDT |
0.0790 USDT |
0.0758 USDT |
| 2024-12-11 |
0.0706 USDT |
31,743,903.1688 |
0.0697 USDT |
0.0665 USDT |
0.0756 USDT |
0.0748 USDT |
| 2024-12-10 |
0.0693 USDT |
82,122,763.4272 |
0.0723 USDT |
0.0640 USDT |
0.0736 USDT |
0.0697 USDT |
| 2024-12-09 |
0.0780 USDT |
72,829,024.4595 |
0.0882 USDT |
0.0626 USDT |
0.0883 USDT |
0.0724 USDT |
| 2024-12-08 |
0.0871 USDT |
19,674,686.5604 |
0.0886 USDT |
0.0848 USDT |
0.0892 USDT |
0.0883 USDT |
| 2024-12-07 |
0.0894 USDT |
33,211,888.8760 |
0.0911 USDT |
0.0876 USDT |
0.0914 USDT |
0.0887 USDT |
| 2024-12-06 |
0.0889 USDT |
57,695,040.7296 |
0.0869 USDT |
0.0851 USDT |
0.0925 USDT |
0.0910 USDT |
| 2024-12-05 |
0.0884 USDT |
60,536,918.4238 |
0.0916 USDT |
0.0843 USDT |
0.0924 USDT |
0.0869 USDT |
| 2024-12-04 |
0.0909 USDT |
87,022,236.9866 |
0.0892 USDT |
0.0858 USDT |
0.0950 USDT |
0.0915 USDT |
| 2024-12-03 |
0.0831 USDT |
80,957,760.7382 |
0.0813 USDT |
0.0758 USDT |
0.0898 USDT |
0.0891 USDT |
| 2024-12-02 |
0.0799 USDT |
36,658,791.3689 |
0.0830 USDT |
0.0758 USDT |
0.0849 USDT |
0.0813 USDT |
| 2024-12-01 |
0.0829 USDT |
36,312,316.0005 |
0.0835 USDT |
0.0797 USDT |
0.0863 USDT |
0.0828 USDT |
| 2024-11-30 |
0.0811 USDT |
33,452,665.1877 |
0.0808 USDT |
0.0785 USDT |
0.0848 USDT |
0.0835 USDT |
| 2024-11-29 |
0.0789 USDT |
27,949,226.3479 |
0.0798 USDT |
0.0766 USDT |
0.0812 USDT |
0.0809 USDT |
| 2024-11-28 |
0.0806 USDT |
36,345,917.1915 |
0.0813 USDT |
0.0775 USDT |
0.0830 USDT |
0.0797 USDT |
| 2024-11-27 |
0.0790 USDT |
37,661,658.3354 |
0.0784 USDT |
0.0762 USDT |
0.0822 USDT |
0.0814 USDT |
| 2024-11-26 |
0.0771 USDT |
69,559,129.6588 |
0.0761 USDT |
0.0734 USDT |
0.0820 USDT |
0.0784 USDT |
| 2024-11-25 |
0.0779 USDT |
65,798,827.1191 |
0.0777 USDT |
0.0743 USDT |
0.0811 USDT |
0.0762 USDT |
| 2024-11-24 |
0.0773 USDT |
89,158,190.8905 |
0.0766 USDT |
0.0708 USDT |
0.0843 USDT |
0.0777 USDT |
| 2024-11-23 |
0.0737 USDT |
78,203,364.9288 |
0.0685 USDT |
0.0672 USDT |
0.0789 USDT |
0.0766 USDT |
| 2024-11-22 |
0.0657 USDT |
31,254,475.6729 |
0.0658 USDT |
0.0637 USDT |
0.0687 USDT |
0.0685 USDT |
| 2024-11-21 |
0.0644 USDT |
38,064,265.7589 |
0.0637 USDT |
0.0613 USDT |
0.0677 USDT |
0.0657 USDT |