Identifier on OKEx: ASTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.0661 USDT |
51,786,713.1359 |
0.0661 USDT |
0.0624 USDT |
0.0713 USDT |
0.0637 USDT |
| 2024-11-19 |
0.0679 USDT |
33,222,684.5733 |
0.0682 USDT |
0.0641 USDT |
0.0721 USDT |
0.0660 USDT |
| 2024-11-18 |
0.0670 USDT |
47,026,050.4224 |
0.0633 USDT |
0.0626 USDT |
0.0703 USDT |
0.0683 USDT |
| 2024-11-17 |
0.0657 USDT |
64,768,483.3354 |
0.0643 USDT |
0.0607 USDT |
0.0706 USDT |
0.0632 USDT |
| 2024-11-16 |
0.0614 USDT |
22,849,327.7660 |
0.0591 USDT |
0.0589 USDT |
0.0644 USDT |
0.0643 USDT |
| 2024-11-15 |
0.0569 USDT |
13,232,076.2692 |
0.0562 USDT |
0.0548 USDT |
0.0596 USDT |
0.0593 USDT |
| 2024-11-14 |
0.0578 USDT |
25,537,970.9288 |
0.0589 USDT |
0.0555 USDT |
0.0603 USDT |
0.0563 USDT |
| 2024-11-13 |
0.0590 USDT |
77,535,882.1314 |
0.0612 USDT |
0.0564 USDT |
0.0651 USDT |
0.0588 USDT |
| 2024-11-12 |
0.0609 USDT |
105,156,921.7173 |
0.0642 USDT |
0.0576 USDT |
0.0652 USDT |
0.0611 USDT |
| 2024-11-11 |
0.0616 USDT |
32,571,911.9814 |
0.0613 USDT |
0.0596 USDT |
0.0643 USDT |
0.0642 USDT |
| 2024-11-10 |
0.0612 USDT |
44,344,373.8139 |
0.0597 USDT |
0.0583 USDT |
0.0639 USDT |
0.0613 USDT |
| 2024-11-09 |
0.0581 USDT |
37,595,574.7340 |
0.0563 USDT |
0.0561 USDT |
0.0600 USDT |
0.0598 USDT |
| 2024-11-08 |
0.0557 USDT |
16,897,391.4616 |
0.0565 USDT |
0.0545 USDT |
0.0570 USDT |
0.0563 USDT |
| 2024-11-07 |
0.0564 USDT |
14,250,883.4380 |
0.0561 USDT |
0.0549 USDT |
0.0578 USDT |
0.0565 USDT |
| 2024-11-06 |
0.0552 USDT |
47,785,568.2702 |
0.0525 USDT |
0.0524 USDT |
0.0578 USDT |
0.0561 USDT |
| 2024-11-05 |
0.0514 USDT |
11,655,324.6415 |
0.0496 USDT |
0.0495 USDT |
0.0532 USDT |
0.0524 USDT |
| 2024-11-04 |
0.0502 USDT |
10,052,796.1741 |
0.0509 USDT |
0.0487 USDT |
0.0516 USDT |
0.0495 USDT |
| 2024-11-03 |
0.0508 USDT |
13,143,967.6537 |
0.0524 USDT |
0.0492 USDT |
0.0525 USDT |
0.0510 USDT |
| 2024-11-02 |
0.0525 USDT |
7,730,849.2758 |
0.0529 USDT |
0.0516 USDT |
0.0539 USDT |
0.0524 USDT |
| 2024-11-01 |
0.0531 USDT |
13,861,360.7209 |
0.0534 USDT |
0.0522 USDT |
0.0545 USDT |
0.0529 USDT |
| 2024-10-31 |
0.0544 USDT |
9,925,466.7751 |
0.0560 USDT |
0.0527 USDT |
0.0561 USDT |
0.0534 USDT |
| 2024-10-30 |
0.0561 USDT |
9,308,547.8777 |
0.0565 USDT |
0.0552 USDT |
0.0567 USDT |
0.0560 USDT |
| 2024-10-29 |
0.0564 USDT |
15,111,935.3862 |
0.0553 USDT |
0.0553 USDT |
0.0575 USDT |
0.0565 USDT |
| 2024-10-28 |
0.0543 USDT |
13,277,550.8773 |
0.0553 USDT |
0.0531 USDT |
0.0557 USDT |
0.0553 USDT |
| 2024-10-27 |
0.0550 USDT |
3,629,188.9776 |
0.0548 USDT |
0.0545 USDT |
0.0557 USDT |
0.0553 USDT |
| 2024-10-26 |
0.0544 USDT |
8,022,410.0087 |
0.0544 USDT |
0.0533 USDT |
0.0554 USDT |
0.0549 USDT |
| 2024-10-25 |
0.0548 USDT |
20,141,566.8529 |
0.0588 USDT |
0.0515 USDT |
0.0589 USDT |
0.0544 USDT |
| 2024-10-24 |
0.0587 USDT |
8,951,678.6260 |
0.0586 USDT |
0.0576 USDT |
0.0595 USDT |
0.0589 USDT |
| 2024-10-23 |
0.0588 USDT |
10,299,897.1367 |
0.0607 USDT |
0.0568 USDT |
0.0608 USDT |
0.0586 USDT |
| 2024-10-22 |
0.0606 USDT |
8,670,380.9779 |
0.0605 USDT |
0.0596 USDT |
0.0615 USDT |
0.0607 USDT |
| 2024-10-21 |
0.0622 USDT |
17,087,083.7193 |
0.0632 USDT |
0.0599 USDT |
0.0636 USDT |
0.0605 USDT |
| 2024-10-20 |
0.0617 USDT |
10,747,636.6569 |
0.0605 USDT |
0.0596 USDT |
0.0633 USDT |
0.0632 USDT |
| 2024-10-19 |
0.0609 USDT |
8,725,135.7454 |
0.0599 USDT |
0.0599 USDT |
0.0618 USDT |
0.0605 USDT |
| 2024-10-18 |
0.0590 USDT |
8,336,491.6622 |
0.0582 USDT |
0.0580 USDT |
0.0600 USDT |
0.0599 USDT |
| 2024-10-17 |
0.0588 USDT |
16,984,458.5009 |
0.0601 USDT |
0.0575 USDT |
0.0602 USDT |
0.0582 USDT |
| 2024-10-16 |
0.0609 USDT |
17,426,727.3590 |
0.0625 USDT |
0.0596 USDT |
0.0627 USDT |
0.0602 USDT |
| 2024-10-15 |
0.0621 USDT |
30,091,890.9155 |
0.0630 USDT |
0.0600 USDT |
0.0636 USDT |
0.0625 USDT |
| 2024-10-14 |
0.0623 USDT |
47,296,350.9322 |
0.0595 USDT |
0.0590 USDT |
0.0634 USDT |
0.0629 USDT |
| 2024-10-13 |
0.0596 USDT |
8,652,283.8030 |
0.0601 USDT |
0.0583 USDT |
0.0604 USDT |
0.0595 USDT |
| 2024-10-12 |
0.0598 USDT |
16,741,950.4601 |
0.0592 USDT |
0.0587 USDT |
0.0607 USDT |
0.0601 USDT |
| 2024-10-11 |
0.0583 USDT |
18,304,440.2982 |
0.0576 USDT |
0.0571 USDT |
0.0597 USDT |
0.0593 USDT |
| 2024-10-10 |
0.0573 USDT |
14,436,204.2081 |
0.0574 USDT |
0.0562 USDT |
0.0586 USDT |
0.0577 USDT |
| 2024-10-09 |
0.0590 USDT |
16,350,577.2989 |
0.0598 USDT |
0.0567 USDT |
0.0607 USDT |
0.0574 USDT |
| 2024-10-08 |
0.0604 USDT |
32,319,783.9838 |
0.0596 USDT |
0.0591 USDT |
0.0617 USDT |
0.0598 USDT |
| 2024-10-07 |
0.0614 USDT |
33,819,778.0599 |
0.0617 USDT |
0.0594 USDT |
0.0630 USDT |
0.0595 USDT |
| 2024-10-06 |
0.0609 USDT |
25,786,297.9529 |
0.0608 USDT |
0.0597 USDT |
0.0622 USDT |
0.0617 USDT |
| 2024-10-05 |
0.0612 USDT |
7,030,396.0888 |
0.0614 USDT |
0.0599 USDT |
0.0624 USDT |
0.0607 USDT |
| 2024-10-04 |
0.0600 USDT |
30,489,613.9510 |
0.0595 USDT |
0.0589 USDT |
0.0616 USDT |
0.0612 USDT |
| 2024-10-03 |
0.0598 USDT |
16,685,343.8127 |
0.0604 USDT |
0.0577 USDT |
0.0625 USDT |
0.0595 USDT |
| 2024-10-02 |
0.0628 USDT |
37,099,314.0483 |
0.0623 USDT |
0.0597 USDT |
0.0659 USDT |
0.0605 USDT |