Market [unlinked] / USD
Identifier on Binance US: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
0.0549 USD |
232,772.0000 |
0.0557 USD |
0.0537 USD |
0.0541 USD |
0.0547 USD |
| 2023-01-27 |
0.0547 USD |
574,488.7000 |
0.0501 USD |
0.0500 USD |
0.0500 USD |
0.0558 USD |
| 2023-01-26 |
0.0499 USD |
132,752.9000 |
0.0489 USD |
0.0488 USD |
0.0489 USD |
0.0502 USD |
| 2023-01-25 |
0.0483 USD |
177,032.0000 |
0.0481 USD |
0.0473 USD |
0.0477 USD |
0.0482 USD |
| 2023-01-24 |
0.0500 USD |
128,295.6000 |
0.0509 USD |
0.0473 USD |
0.0491 USD |
0.0473 USD |
| 2023-01-23 |
0.0509 USD |
297,308.4000 |
0.0507 USD |
0.0501 USD |
0.0507 USD |
0.0515 USD |
| 2023-01-22 |
0.0515 USD |
513,061.9000 |
0.0484 USD |
0.0480 USD |
0.0482 USD |
0.0513 USD |
| 2023-01-21 |
0.0478 USD |
396,819.2000 |
0.0442 USD |
0.0439 USD |
0.0443 USD |
0.0483 USD |
| 2023-01-20 |
0.0431 USD |
136,946.8000 |
0.0423 USD |
0.0416 USD |
0.0416 USD |
0.0441 USD |
| 2023-01-19 |
0.0419 USD |
13,024.3000 |
0.0416 USD |
0.0414 USD |
0.0414 USD |
0.0423 USD |
| 2023-01-18 |
0.0431 USD |
96,050.8000 |
0.0448 USD |
0.0417 USD |
0.0418 USD |
0.0417 USD |
| 2023-01-17 |
0.0448 USD |
59,630.4000 |
0.0450 USD |
0.0447 USD |
0.0447 USD |
0.0448 USD |
| 2023-01-16 |
0.0452 USD |
12,049.1000 |
0.0452 USD |
0.0449 USD |
0.0449 USD |
0.0450 USD |
| 2023-01-15 |
0.0444 USD |
185,358.8000 |
0.0457 USD |
0.0439 USD |
0.0440 USD |
0.0452 USD |
| 2023-01-14 |
0.0440 USD |
183,763.7000 |
0.0432 USD |
0.0431 USD |
0.0432 USD |
0.0459 USD |
| 2023-01-13 |
0.0424 USD |
128,108.1000 |
0.0420 USD |
0.0416 USD |
0.0416 USD |
0.0428 USD |
| 2023-01-12 |
0.0416 USD |
36,266.6000 |
0.0420 USD |
0.0409 USD |
0.0409 USD |
0.0420 USD |
| 2023-01-11 |
0.0416 USD |
138,557.9000 |
0.0417 USD |
0.0416 USD |
0.0416 USD |
0.0420 USD |
| 2023-01-10 |
0.0416 USD |
61,040.5000 |
0.0423 USD |
0.0411 USD |
0.0412 USD |
0.0419 USD |
| 2023-01-09 |
0.0421 USD |
107,355.2000 |
0.0407 USD |
0.0407 USD |
0.0408 USD |
0.0424 USD |
| 2023-01-08 |
0.0407 USD |
39,261.7000 |
0.0407 USD |
0.0407 USD |
0.0407 USD |
0.0408 USD |
| 2023-01-07 |
0.0407 USD |
21,558.7000 |
0.0402 USD |
0.0399 USD |
0.0399 USD |
0.0407 USD |
| 2023-01-06 |
0.0395 USD |
23,258.8000 |
0.0391 USD |
0.0391 USD |
0.0391 USD |
0.0402 USD |
| 2023-01-05 |
0.0393 USD |
33,921.0000 |
0.0392 USD |
0.0391 USD |
0.0391 USD |
0.0391 USD |
| 2023-01-04 |
0.0405 USD |
124,168.2000 |
0.0391 USD |
0.0391 USD |
0.0391 USD |
0.0392 USD |
| 2023-01-03 |
0.0392 USD |
23,034.7000 |
0.0397 USD |
0.0387 USD |
0.0387 USD |
0.0391 USD |
| 2023-01-02 |
0.0398 USD |
88,156.1000 |
0.0393 USD |
0.0390 USD |
0.0393 USD |
0.0398 USD |
| 2023-01-01 |
0.0385 USD |
90,509.8000 |
0.0387 USD |
0.0382 USD |
0.0382 USD |
0.0393 USD |
| 2022-12-31 |
0.0383 USD |
65,190.2000 |
0.0380 USD |
0.0379 USD |
0.0379 USD |
0.0387 USD |
| 2022-12-30 |
0.0379 USD |
698,251.9000 |
0.0380 USD |
0.0373 USD |
0.0378 USD |
0.0380 USD |
| 2022-12-29 |
0.0387 USD |
43,212.1000 |
0.0373 USD |
0.0373 USD |
0.0373 USD |
0.0380 USD |
| 2022-12-28 |
0.0378 USD |
68,911.9000 |
0.0385 USD |
0.0373 USD |
0.0373 USD |
0.0373 USD |
| 2022-12-27 |
0.0386 USD |
8,823.8000 |
0.0388 USD |
0.0381 USD |
0.0381 USD |
0.0382 USD |
| 2022-12-26 |
0.0383 USD |
95,668.7000 |
0.0390 USD |
0.0381 USD |
0.0384 USD |
0.0387 USD |
| 2022-12-25 |
0.0388 USD |
41,096.1000 |
0.0395 USD |
0.0383 USD |
0.0383 USD |
0.0390 USD |
| 2022-12-24 |
0.0395 USD |
21,554.7000 |
0.0404 USD |
0.0393 USD |
0.0393 USD |
0.0393 USD |
| 2022-12-23 |
0.0403 USD |
20,479.9000 |
0.0408 USD |
0.0397 USD |
0.0399 USD |
0.0404 USD |
| 2022-12-22 |
0.0400 USD |
22,507.7000 |
0.0400 USD |
0.0396 USD |
0.0396 USD |
0.0408 USD |
| 2022-12-21 |
0.0396 USD |
136,989.2000 |
0.0396 USD |
0.0390 USD |
0.0390 USD |
0.0403 USD |
| 2022-12-20 |
0.0394 USD |
346,194.0000 |
0.0379 USD |
0.0379 USD |
0.0379 USD |
0.0396 USD |
| 2022-12-19 |
0.0381 USD |
222,051.2000 |
0.0386 USD |
0.0376 USD |
0.0379 USD |
0.0379 USD |
| 2022-12-18 |
0.0387 USD |
11,930.7000 |
0.0386 USD |
0.0385 USD |
0.0385 USD |
0.0386 USD |
| 2022-12-17 |
0.0387 USD |
79,313.0000 |
0.0387 USD |
0.0385 USD |
0.0385 USD |
0.0386 USD |
| 2022-12-16 |
0.0391 USD |
225,704.6000 |
0.0407 USD |
0.0380 USD |
0.0382 USD |
0.0382 USD |
| 2022-12-15 |
0.0413 USD |
90,520.5000 |
0.0416 USD |
0.0407 USD |
0.0407 USD |
0.0407 USD |
| 2022-12-14 |
0.0418 USD |
251,406.8000 |
0.0423 USD |
0.0412 USD |
0.0412 USD |
0.0415 USD |
| 2022-12-13 |
0.0418 USD |
303,143.8000 |
0.0420 USD |
0.0412 USD |
0.0412 USD |
0.0423 USD |
| 2022-12-12 |
0.0416 USD |
230,211.1000 |
0.0434 USD |
0.0410 USD |
0.0411 USD |
0.0414 USD |
| 2022-12-11 |
0.0435 USD |
50,248.9000 |
0.0437 USD |
0.0434 USD |
0.0434 USD |
0.0435 USD |
| 2022-12-10 |
0.0445 USD |
10,159,303.9000 |
0.0427 USD |
0.0424 USD |
0.0424 USD |
0.0437 USD |