Market [unlinked] / USD
Identifier on Binance US: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.0718 USD |
737,624.3000 |
0.0703 USD |
0.0696 USD |
0.0696 USD |
0.0700 USD |
| 2023-03-18 |
0.0717 USD |
1,101,739.8000 |
0.0692 USD |
0.0674 USD |
0.0691 USD |
0.0703 USD |
| 2023-03-17 |
0.0660 USD |
2,060,937.1000 |
0.0651 USD |
0.0636 USD |
0.0650 USD |
0.0693 USD |
| 2023-03-16 |
0.0647 USD |
1,071,187.3000 |
0.0619 USD |
0.0613 USD |
0.0615 USD |
0.0650 USD |
| 2023-03-15 |
0.0651 USD |
639,221.6000 |
0.0678 USD |
0.0598 USD |
0.0608 USD |
0.0619 USD |
| 2023-03-14 |
0.0668 USD |
899,997.8000 |
0.0646 USD |
0.0634 USD |
0.0641 USD |
0.0679 USD |
| 2023-03-13 |
0.0609 USD |
4,057,509.6000 |
0.0613 USD |
0.0591 USD |
0.0593 USD |
0.0661 USD |
| 2023-03-12 |
0.0573 USD |
447,144.1000 |
0.0558 USD |
0.0545 USD |
0.0549 USD |
0.0602 USD |
| 2023-03-11 |
0.0554 USD |
385,207.1000 |
0.0584 USD |
0.0522 USD |
0.0522 USD |
0.0552 USD |
| 2023-03-10 |
0.0556 USD |
424,595.2000 |
0.0571 USD |
0.0530 USD |
0.0540 USD |
0.0576 USD |
| 2023-03-09 |
0.0593 USD |
560,782.4000 |
0.0607 USD |
0.0549 USD |
0.0564 USD |
0.0567 USD |
| 2023-03-08 |
0.0626 USD |
794,952.0000 |
0.0658 USD |
0.0600 USD |
0.0609 USD |
0.0605 USD |
| 2023-03-07 |
0.0656 USD |
890,463.9000 |
0.0679 USD |
0.0622 USD |
0.0633 USD |
0.0661 USD |
| 2023-03-06 |
0.0661 USD |
267,649.3000 |
0.0663 USD |
0.0638 USD |
0.0641 USD |
0.0679 USD |
| 2023-03-05 |
0.0677 USD |
243,692.8000 |
0.0671 USD |
0.0666 USD |
0.0669 USD |
0.0669 USD |
| 2023-03-04 |
0.0678 USD |
810,069.3000 |
0.0701 USD |
0.0643 USD |
0.0653 USD |
0.0663 USD |
| 2023-03-03 |
0.0688 USD |
1,514,030.1000 |
0.0768 USD |
0.0663 USD |
0.0684 USD |
0.0697 USD |
| 2023-03-02 |
0.0756 USD |
455,980.9000 |
0.0815 USD |
0.0738 USD |
0.0743 USD |
0.0761 USD |
| 2023-03-01 |
0.0793 USD |
508,133.1000 |
0.0753 USD |
0.0743 USD |
0.0753 USD |
0.0805 USD |
| 2023-02-28 |
0.0795 USD |
1,146,762.9000 |
0.0805 USD |
0.0757 USD |
0.0762 USD |
0.0763 USD |
| 2023-02-27 |
0.0798 USD |
661,502.8000 |
0.0817 USD |
0.0780 USD |
0.0780 USD |
0.0796 USD |
| 2023-02-26 |
0.0808 USD |
2,061,803.2000 |
0.0776 USD |
0.0776 USD |
0.0776 USD |
0.0814 USD |
| 2023-02-25 |
0.0769 USD |
1,315,800.6000 |
0.0809 USD |
0.0729 USD |
0.0753 USD |
0.0783 USD |
| 2023-02-24 |
0.0838 USD |
1,030,834.1000 |
0.0900 USD |
0.0784 USD |
0.0786 USD |
0.0786 USD |
| 2023-02-23 |
0.0885 USD |
1,643,529.4000 |
0.0898 USD |
0.0854 USD |
0.0864 USD |
0.0898 USD |
| 2023-02-22 |
0.0893 USD |
2,304,233.9000 |
0.0933 USD |
0.0836 USD |
0.0860 USD |
0.0889 USD |
| 2023-02-21 |
0.0944 USD |
3,209,693.2000 |
0.0975 USD |
0.0887 USD |
0.0905 USD |
0.0907 USD |
| 2023-02-20 |
0.0991 USD |
3,871,224.6000 |
0.1037 USD |
0.0945 USD |
0.0972 USD |
0.0974 USD |
| 2023-02-19 |
0.1083 USD |
5,959,280.6000 |
0.1045 USD |
0.1005 USD |
0.1023 USD |
0.1037 USD |
| 2023-02-18 |
0.1050 USD |
4,381,571.2000 |
0.1046 USD |
0.1017 USD |
0.1028 USD |
0.1053 USD |
| 2023-02-17 |
0.1070 USD |
9,805,679.3000 |
0.0902 USD |
0.0873 USD |
0.0927 USD |
0.1043 USD |
| 2023-02-16 |
0.0974 USD |
3,219,786.1000 |
0.0970 USD |
0.0894 USD |
0.0915 USD |
0.0905 USD |
| 2023-02-15 |
0.0935 USD |
4,343,843.5000 |
0.0793 USD |
0.0788 USD |
0.0803 USD |
0.0957 USD |
| 2023-02-14 |
0.0799 USD |
2,730,274.7000 |
0.0769 USD |
0.0742 USD |
0.0778 USD |
0.0789 USD |
| 2023-02-13 |
0.0772 USD |
1,865,689.3000 |
0.0752 USD |
0.0728 USD |
0.0740 USD |
0.0764 USD |
| 2023-02-12 |
0.0790 USD |
962,010.4000 |
0.0796 USD |
0.0739 USD |
0.0752 USD |
0.0752 USD |
| 2023-02-11 |
0.0773 USD |
1,731,760.2000 |
0.0758 USD |
0.0723 USD |
0.0739 USD |
0.0794 USD |
| 2023-02-10 |
0.0737 USD |
2,913,622.0000 |
0.0775 USD |
0.0706 USD |
0.0714 USD |
0.0763 USD |
| 2023-02-09 |
0.0809 USD |
16,689,484.3000 |
0.0696 USD |
0.0696 USD |
0.0738 USD |
0.0762 USD |
| 2023-02-08 |
0.0649 USD |
459,522.0000 |
0.0642 USD |
0.0597 USD |
0.0626 USD |
0.0680 USD |
| 2023-02-07 |
0.0623 USD |
672,483.6000 |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0641 USD |
| 2023-02-06 |
0.0571 USD |
415,242.1000 |
0.0543 USD |
0.0531 USD |
0.0541 USD |
0.0566 USD |
| 2023-02-05 |
0.0563 USD |
387,396.6000 |
0.0573 USD |
0.0520 USD |
0.0540 USD |
0.0540 USD |
| 2023-02-04 |
0.0579 USD |
372,234.0000 |
0.0597 USD |
0.0567 USD |
0.0573 USD |
0.0573 USD |
| 2023-02-03 |
0.0620 USD |
529,318.3000 |
0.0594 USD |
0.0574 USD |
0.0577 USD |
0.0595 USD |
| 2023-02-02 |
0.0611 USD |
322,630.2000 |
0.0603 USD |
0.0593 USD |
0.0594 USD |
0.0594 USD |
| 2023-02-01 |
0.0610 USD |
1,320,446.7000 |
0.0592 USD |
0.0562 USD |
0.0565 USD |
0.0615 USD |
| 2023-01-31 |
0.0586 USD |
503,496.6000 |
0.0539 USD |
0.0534 USD |
0.0538 USD |
0.0581 USD |
| 2023-01-30 |
0.0547 USD |
422,103.4000 |
0.0576 USD |
0.0530 USD |
0.0537 USD |
0.0539 USD |
| 2023-01-29 |
0.0572 USD |
341,756.0000 |
0.0543 USD |
0.0539 USD |
0.0543 USD |
0.0577 USD |