Identifier on UpBit: USDT-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
0.0302 USDT |
2,523.5282 |
0.0309 USDT |
0.0301 USDT |
0.0309 USDT |
0.0301 USDT |
| 2025-03-08 |
0.0326 USDT |
122.8124 |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-03-04 |
0.0326 USDT |
808.2240 |
0.0327 USDT |
0.0325 USDT |
0.0327 USDT |
0.0325 USDT |
| 2025-03-03 |
0.0339 USDT |
8,613.1053 |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-03-02 |
0.0475 USDT |
12.2613 |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-03-01 |
0.0476 USDT |
141.0396 |
0.0476 USDT |
0.0476 USDT |
0.0477 USDT |
0.0477 USDT |
| 2025-02-28 |
0.0342 USDT |
6,566.8449 |
0.0369 USDT |
0.0339 USDT |
0.0369 USDT |
0.0339 USDT |
| 2025-02-27 |
0.0388 USDT |
210.6261 |
0.0384 USDT |
0.0383 USDT |
0.0405 USDT |
0.0398 USDT |
| 2025-02-25 |
0.0390 USDT |
733.2165 |
0.0480 USDT |
0.0348 USDT |
0.0480 USDT |
0.0348 USDT |
| 2025-02-24 |
0.0418 USDT |
174.1860 |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-02-23 |
0.0442 USDT |
11.5515 |
0.0442 USDT |
0.0442 USDT |
0.0442 USDT |
0.0442 USDT |
| 2025-02-21 |
0.0476 USDT |
17,030.3102 |
0.0478 USDT |
0.0442 USDT |
0.0486 USDT |
0.0442 USDT |
| 2025-02-18 |
0.0351 USDT |
84,395.7489 |
0.0378 USDT |
0.0339 USDT |
0.0499 USDT |
0.0339 USDT |
| 2025-02-17 |
0.0401 USDT |
596.3276 |
0.0403 USDT |
0.0396 USDT |
0.0403 USDT |
0.0396 USDT |
| 2025-02-16 |
0.0395 USDT |
16,000.0000 |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
| 2025-02-15 |
0.0402 USDT |
4,343.4793 |
0.0402 USDT |
0.0395 USDT |
0.0500 USDT |
0.0395 USDT |
| 2025-02-14 |
0.0426 USDT |
82,053.9577 |
0.0404 USDT |
0.0363 USDT |
0.0500 USDT |
0.0409 USDT |
| 2025-02-10 |
0.0395 USDT |
29,160.2222 |
0.0395 USDT |
0.0393 USDT |
0.0395 USDT |
0.0393 USDT |
| 2025-02-08 |
0.0390 USDT |
152.2336 |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-02-07 |
0.0380 USDT |
207.5632 |
0.0378 USDT |
0.0378 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-02-06 |
0.0391 USDT |
11,697.9818 |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-02-05 |
0.0397 USDT |
1,104.1837 |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-02-04 |
0.0403 USDT |
169.7535 |
0.0499 USDT |
0.0397 USDT |
0.0499 USDT |
0.0397 USDT |
| 2025-02-03 |
0.0360 USDT |
1,846.7101 |
0.0371 USDT |
0.0353 USDT |
0.0380 USDT |
0.0374 USDT |
| 2025-02-02 |
0.0426 USDT |
29,991.4776 |
0.0590 USDT |
0.0422 USDT |
0.0590 USDT |
0.0448 USDT |
| 2025-01-31 |
0.0564 USDT |
11,697.9818 |
0.0555 USDT |
0.0555 USDT |
0.0596 USDT |
0.0596 USDT |
| 2025-01-30 |
0.0494 USDT |
15.5674 |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-01-29 |
0.0490 USDT |
2,786.1218 |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-01-28 |
0.0498 USDT |
175.0000 |
0.0500 USDT |
0.0490 USDT |
0.0502 USDT |
0.0490 USDT |
| 2025-01-27 |
0.0483 USDT |
175.3406 |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-01-26 |
0.0486 USDT |
3,198.2017 |
0.0534 USDT |
0.0483 USDT |
0.0534 USDT |
0.0483 USDT |
| 2025-01-25 |
0.0531 USDT |
20,752.8497 |
0.0525 USDT |
0.0525 USDT |
0.0533 USDT |
0.0526 USDT |
| 2025-01-24 |
0.0538 USDT |
50.0000 |
0.0535 USDT |
0.0534 USDT |
0.0545 USDT |
0.0535 USDT |
| 2025-01-21 |
0.0584 USDT |
381.0793 |
0.0625 USDT |
0.0551 USDT |
0.0625 USDT |
0.0551 USDT |
| 2025-01-19 |
0.0586 USDT |
347.7988 |
0.0625 USDT |
0.0551 USDT |
0.0625 USDT |
0.0551 USDT |
| 2025-01-18 |
0.0625 USDT |
1,072.6865 |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2025-01-17 |
0.0625 USDT |
6,373.7289 |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2025-01-16 |
0.0623 USDT |
559.3864 |
0.0623 USDT |
0.0613 USDT |
0.0623 USDT |
0.0613 USDT |
| 2025-01-15 |
0.0651 USDT |
33,391.5571 |
0.0590 USDT |
0.0590 USDT |
0.0657 USDT |
0.0634 USDT |
| 2025-01-13 |
0.0571 USDT |
434.2072 |
0.0583 USDT |
0.0548 USDT |
0.0656 USDT |
0.0656 USDT |
| 2025-01-12 |
0.0612 USDT |
298.0064 |
0.0615 USDT |
0.0605 USDT |
0.0615 USDT |
0.0605 USDT |
| 2025-01-10 |
0.0615 USDT |
76.0310 |
0.0595 USDT |
0.0595 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-01-09 |
0.0586 USDT |
19,742.0881 |
0.0612 USDT |
0.0570 USDT |
0.0612 USDT |
0.0570 USDT |
| 2025-01-08 |
0.0629 USDT |
22,676.7890 |
0.0600 USDT |
0.0570 USDT |
0.0685 USDT |
0.0570 USDT |
| 2025-01-07 |
0.0628 USDT |
32,436.4501 |
0.0679 USDT |
0.0611 USDT |
0.0679 USDT |
0.0611 USDT |
| 2025-01-06 |
0.0660 USDT |
150,377.2498 |
0.0658 USDT |
0.0658 USDT |
0.0680 USDT |
0.0679 USDT |
| 2025-01-05 |
0.0628 USDT |
3,180.2687 |
0.0733 USDT |
0.0610 USDT |
0.0733 USDT |
0.0654 USDT |
| 2025-01-04 |
0.0657 USDT |
1,976.9468 |
0.0655 USDT |
0.0655 USDT |
0.0759 USDT |
0.0759 USDT |
| 2025-01-02 |
0.0610 USDT |
137.7268 |
0.0611 USDT |
0.0610 USDT |
0.0611 USDT |
0.0610 USDT |
| 2025-01-01 |
0.0587 USDT |
1,470.4229 |
0.0595 USDT |
0.0580 USDT |
0.0610 USDT |
0.0610 USDT |