Market [unlinked] / USD
Identifier on Binance US: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.0448 USD |
25.6000 |
0.0392 USD |
0.0392 USD |
0.0392 USD |
0.0448 USD |
| 2023-06-26 |
0.0401 USD |
1,213.4000 |
0.0441 USD |
0.0392 USD |
0.0392 USD |
0.0392 USD |
| 2023-06-25 |
0.0398 USD |
36,269.6000 |
0.0490 USD |
0.0220 USD |
0.0441 USD |
0.0441 USD |
| 2023-06-24 |
0.0000 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-06-23 |
0.0486 USD |
12,177.6000 |
0.0440 USD |
0.0440 USD |
0.0440 USD |
0.0500 USD |
| 2023-06-22 |
0.0417 USD |
85,926.2000 |
0.0420 USD |
0.0280 USD |
0.0398 USD |
0.0440 USD |
| 2023-06-21 |
0.0294 USD |
114,793.0000 |
0.0438 USD |
0.0078 USD |
0.0399 USD |
0.0420 USD |
| 2023-06-20 |
0.0432 USD |
14,276.3000 |
0.0420 USD |
0.0420 USD |
0.0432 USD |
0.0438 USD |
| 2023-06-19 |
0.0420 USD |
5,441.1000 |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2023-06-18 |
0.0415 USD |
7,517.5000 |
0.0384 USD |
0.0384 USD |
0.0384 USD |
0.0420 USD |
| 2023-06-17 |
0.0382 USD |
11,545.6000 |
0.0383 USD |
0.0341 USD |
0.0341 USD |
0.0384 USD |
| 2023-06-16 |
0.0390 USD |
12,027.1000 |
0.0400 USD |
0.0383 USD |
0.0383 USD |
0.0383 USD |
| 2023-06-15 |
0.0352 USD |
9,027.3000 |
0.0368 USD |
0.0340 USD |
0.0368 USD |
0.0400 USD |
| 2023-06-14 |
0.0318 USD |
89,748.7000 |
0.0355 USD |
0.0150 USD |
0.0328 USD |
0.0368 USD |
| 2023-06-13 |
0.0375 USD |
420,310.9000 |
0.0340 USD |
0.0321 USD |
0.0328 USD |
0.0355 USD |
| 2023-06-12 |
0.0331 USD |
206,833.9000 |
0.0316 USD |
0.0300 USD |
0.0301 USD |
0.0383 USD |
| 2023-06-11 |
0.0199 USD |
577,688.2000 |
0.0325 USD |
0.0080 USD |
0.0307 USD |
0.0316 USD |
| 2023-06-10 |
0.0332 USD |
492,284.7000 |
0.0411 USD |
0.0320 USD |
0.0320 USD |
0.0325 USD |
| 2023-06-09 |
0.0363 USD |
349,332.3000 |
0.0419 USD |
0.0326 USD |
0.0333 USD |
0.0411 USD |
| 2023-06-08 |
0.0401 USD |
439,027.6000 |
0.0426 USD |
0.0352 USD |
0.0395 USD |
0.0427 USD |
| 2023-06-07 |
0.0419 USD |
152,095.2000 |
0.0459 USD |
0.0352 USD |
0.0407 USD |
0.0407 USD |
| 2023-06-06 |
0.0451 USD |
494,719.1000 |
0.0440 USD |
0.0410 USD |
0.0437 USD |
0.0460 USD |
| 2023-06-05 |
0.0459 USD |
654,403.3000 |
0.0494 USD |
0.0427 USD |
0.0435 USD |
0.0435 USD |
| 2023-06-04 |
0.0496 USD |
105,808.2000 |
0.0495 USD |
0.0491 USD |
0.0491 USD |
0.0496 USD |
| 2023-06-03 |
0.0500 USD |
12,854.5000 |
0.0502 USD |
0.0495 USD |
0.0495 USD |
0.0495 USD |
| 2023-06-02 |
0.0496 USD |
3,413,291.6000 |
0.0491 USD |
0.0477 USD |
0.0493 USD |
0.0500 USD |
| 2023-06-01 |
0.0496 USD |
1,237,656.6000 |
0.0496 USD |
0.0493 USD |
0.0494 USD |
0.0496 USD |
| 2023-05-31 |
0.0486 USD |
69,790.4000 |
0.0507 USD |
0.0479 USD |
0.0482 USD |
0.0490 USD |
| 2023-05-30 |
0.0504 USD |
125,777.1000 |
0.0500 USD |
0.0497 USD |
0.0497 USD |
0.0507 USD |
| 2023-05-29 |
0.0515 USD |
319,454.5000 |
0.0518 USD |
0.0499 USD |
0.0499 USD |
0.0507 USD |
| 2023-05-28 |
0.0509 USD |
130,051.5000 |
0.0499 USD |
0.0499 USD |
0.0499 USD |
0.0518 USD |
| 2023-05-27 |
0.0496 USD |
33,808.1000 |
0.0497 USD |
0.0490 USD |
0.0492 USD |
0.0499 USD |
| 2023-05-26 |
0.0503 USD |
98,319.6000 |
0.0500 USD |
0.0497 USD |
0.0497 USD |
0.0500 USD |
| 2023-05-25 |
0.0504 USD |
23,525.5000 |
0.0511 USD |
0.0497 USD |
0.0497 USD |
0.0502 USD |
| 2023-05-24 |
0.0508 USD |
815,278.0000 |
0.0530 USD |
0.0501 USD |
0.0501 USD |
0.0511 USD |
| 2023-05-23 |
0.0529 USD |
123,331.3000 |
0.0524 USD |
0.0518 USD |
0.0524 USD |
0.0530 USD |
| 2023-05-22 |
0.0523 USD |
93,895.8000 |
0.0519 USD |
0.0513 USD |
0.0514 USD |
0.0520 USD |
| 2023-05-21 |
0.0523 USD |
53,686.9000 |
0.0540 USD |
0.0515 USD |
0.0517 USD |
0.0519 USD |
| 2023-05-20 |
0.0534 USD |
412,106.3000 |
0.0537 USD |
0.0530 USD |
0.0535 USD |
0.0535 USD |
| 2023-05-19 |
0.0544 USD |
145,821.1000 |
0.0537 USD |
0.0535 USD |
0.0535 USD |
0.0544 USD |
| 2023-05-18 |
0.0534 USD |
59,388.4000 |
0.0541 USD |
0.0523 USD |
0.0526 USD |
0.0541 USD |
| 2023-05-17 |
0.0537 USD |
20,099.8000 |
0.0526 USD |
0.0523 USD |
0.0523 USD |
0.0545 USD |
| 2023-05-16 |
0.0521 USD |
63,050.0000 |
0.0525 USD |
0.0515 USD |
0.0515 USD |
0.0526 USD |
| 2023-05-15 |
0.0522 USD |
9,373.5000 |
0.0516 USD |
0.0516 USD |
0.0516 USD |
0.0525 USD |
| 2023-05-14 |
0.0510 USD |
72,602.8000 |
0.0515 USD |
0.0502 USD |
0.0506 USD |
0.0514 USD |
| 2023-05-13 |
0.0511 USD |
15,326.7000 |
0.0512 USD |
0.0507 USD |
0.0507 USD |
0.0515 USD |
| 2023-05-12 |
0.0504 USD |
189,048.1000 |
0.0507 USD |
0.0490 USD |
0.0491 USD |
0.0516 USD |
| 2023-05-11 |
0.0511 USD |
113,537.9000 |
0.0539 USD |
0.0497 USD |
0.0497 USD |
0.0502 USD |
| 2023-05-10 |
0.0529 USD |
77,496.1000 |
0.0515 USD |
0.0513 USD |
0.0513 USD |
0.0539 USD |
| 2023-05-09 |
0.0522 USD |
91,971.0000 |
0.0523 USD |
0.0511 USD |
0.0512 USD |
0.0515 USD |