Market [unlinked] / USD
Identifier on Binance US: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.0438 USD |
115,946.0000 |
0.0437 USD |
0.0427 USD |
0.0427 USD |
0.0427 USD |
| 2022-12-08 |
0.0436 USD |
103,204.5000 |
0.0438 USD |
0.0422 USD |
0.0422 USD |
0.0440 USD |
| 2022-12-07 |
0.0437 USD |
280,266.2000 |
0.0441 USD |
0.0429 USD |
0.0430 USD |
0.0438 USD |
| 2022-12-06 |
0.0438 USD |
385,428.4000 |
0.0424 USD |
0.0424 USD |
0.0424 USD |
0.0437 USD |
| 2022-12-05 |
0.0427 USD |
62,150.7000 |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0423 USD |
| 2022-12-04 |
0.0411 USD |
170,170.2000 |
0.0406 USD |
0.0404 USD |
0.0406 USD |
0.0422 USD |
| 2022-12-03 |
0.0417 USD |
300,011.0000 |
0.0418 USD |
0.0402 USD |
0.0405 USD |
0.0404 USD |
| 2022-12-02 |
0.0413 USD |
317,115.7000 |
0.0394 USD |
0.0389 USD |
0.0393 USD |
0.0416 USD |
| 2022-12-01 |
0.0394 USD |
72,404.0000 |
0.0398 USD |
0.0388 USD |
0.0388 USD |
0.0394 USD |
| 2022-11-30 |
0.0395 USD |
139,146.7000 |
0.0392 USD |
0.0384 USD |
0.0384 USD |
0.0397 USD |
| 2022-11-29 |
0.0391 USD |
58,246.6000 |
0.0382 USD |
0.0382 USD |
0.0383 USD |
0.0389 USD |
| 2022-11-28 |
0.0403 USD |
43,549,582.4000 |
0.0394 USD |
0.0377 USD |
0.0378 USD |
0.0379 USD |
| 2022-11-27 |
0.0403 USD |
146,007.4000 |
0.0399 USD |
0.0395 USD |
0.0397 USD |
0.0395 USD |
| 2022-11-26 |
0.0419 USD |
437,057.6000 |
0.0386 USD |
0.0386 USD |
0.0386 USD |
0.0399 USD |
| 2022-11-25 |
0.0387 USD |
108,554.3000 |
0.0400 USD |
0.0383 USD |
0.0383 USD |
0.0386 USD |
| 2022-11-24 |
0.0404 USD |
91,379.8000 |
0.0417 USD |
0.0397 USD |
0.0397 USD |
0.0398 USD |
| 2022-11-23 |
0.0411 USD |
434,818.4000 |
0.0391 USD |
0.0390 USD |
0.0390 USD |
0.0420 USD |
| 2022-11-22 |
0.0385 USD |
151,734.6000 |
0.0377 USD |
0.0372 USD |
0.0376 USD |
0.0390 USD |
| 2022-11-21 |
0.0374 USD |
555,852.7000 |
0.0356 USD |
0.0352 USD |
0.0353 USD |
0.0378 USD |
| 2022-11-20 |
0.0358 USD |
250,129.5000 |
0.0364 USD |
0.0350 USD |
0.0353 USD |
0.0353 USD |
| 2022-11-19 |
0.0361 USD |
139,807.1000 |
0.0364 USD |
0.0360 USD |
0.0360 USD |
0.0364 USD |
| 2022-11-18 |
0.0361 USD |
237,576.6000 |
0.0361 USD |
0.0357 USD |
0.0357 USD |
0.0363 USD |
| 2022-11-17 |
0.0361 USD |
97,349.5000 |
0.0362 USD |
0.0355 USD |
0.0358 USD |
0.0361 USD |
| 2022-11-16 |
0.0363 USD |
515,453.0000 |
0.0367 USD |
0.0355 USD |
0.0355 USD |
0.0360 USD |
| 2022-11-15 |
0.0368 USD |
263,571.6000 |
0.0359 USD |
0.0359 USD |
0.0359 USD |
0.0366 USD |
| 2022-11-14 |
0.0362 USD |
356,291.2000 |
0.0374 USD |
0.0353 USD |
0.0353 USD |
0.0359 USD |
| 2022-11-13 |
0.0371 USD |
326,891.1000 |
0.0369 USD |
0.0366 USD |
0.0366 USD |
0.0374 USD |
| 2022-11-12 |
0.0369 USD |
391,783.5000 |
0.0389 USD |
0.0361 USD |
0.0361 USD |
0.0361 USD |
| 2022-11-11 |
0.0386 USD |
463,081.7000 |
0.0407 USD |
0.0374 USD |
0.0374 USD |
0.0388 USD |
| 2022-11-10 |
0.0413 USD |
588,586.0000 |
0.0377 USD |
0.0363 USD |
0.0369 USD |
0.0411 USD |
| 2022-11-09 |
0.0390 USD |
771,641.2000 |
0.0428 USD |
0.0352 USD |
0.0360 USD |
0.0361 USD |
| 2022-11-08 |
0.0460 USD |
717,947.8000 |
0.0469 USD |
0.0416 USD |
0.0422 USD |
0.0421 USD |
| 2022-11-07 |
0.0464 USD |
970,739.6000 |
0.0444 USD |
0.0441 USD |
0.0446 USD |
0.0464 USD |
| 2022-11-06 |
0.0452 USD |
566,332.0000 |
0.0435 USD |
0.0432 USD |
0.0432 USD |
0.0438 USD |
| 2022-11-05 |
0.0447 USD |
731,588.3000 |
0.0442 USD |
0.0435 USD |
0.0439 USD |
0.0435 USD |
| 2022-11-04 |
0.0465 USD |
1,323,335.1000 |
0.0444 USD |
0.0412 USD |
0.0419 USD |
0.0442 USD |
| 2022-11-03 |
0.0437 USD |
744,211.5000 |
0.0404 USD |
0.0403 USD |
0.0406 USD |
0.0447 USD |
| 2022-11-02 |
0.0411 USD |
864,580.8000 |
0.0411 USD |
0.0389 USD |
0.0394 USD |
0.0399 USD |
| 2022-11-01 |
0.0410 USD |
1,312,250.8000 |
0.0394 USD |
0.0391 USD |
0.0402 USD |
0.0420 USD |
| 2022-10-31 |
0.0384 USD |
1,054,314.4000 |
0.0365 USD |
0.0359 USD |
0.0359 USD |
0.0391 USD |
| 2022-10-30 |
0.0368 USD |
252,127.3000 |
0.0371 USD |
0.0364 USD |
0.0365 USD |
0.0365 USD |
| 2022-10-29 |
0.0369 USD |
134,907.2000 |
0.0370 USD |
0.0366 USD |
0.0366 USD |
0.0367 USD |
| 2022-10-28 |
0.0368 USD |
278,277.0000 |
0.0362 USD |
0.0357 USD |
0.0357 USD |
0.0370 USD |
| 2022-10-27 |
0.0368 USD |
396,073.4000 |
0.0377 USD |
0.0358 USD |
0.0362 USD |
0.0362 USD |
| 2022-10-26 |
0.0375 USD |
415,571.7000 |
0.0369 USD |
0.0369 USD |
0.0369 USD |
0.0376 USD |
| 2022-10-25 |
0.0363 USD |
555,570.9000 |
0.0360 USD |
0.0357 USD |
0.0358 USD |
0.0365 USD |
| 2022-10-24 |
0.0364 USD |
372,417.7000 |
0.0368 USD |
0.0357 USD |
0.0358 USD |
0.0359 USD |
| 2022-10-23 |
0.0367 USD |
474,905.0000 |
0.0366 USD |
0.0358 USD |
0.0358 USD |
0.0370 USD |
| 2022-10-22 |
0.0368 USD |
931,231.4000 |
0.0370 USD |
0.0362 USD |
0.0365 USD |
0.0366 USD |
| 2022-10-21 |
0.0365 USD |
925,519.3000 |
0.0361 USD |
0.0350 USD |
0.0350 USD |
0.0371 USD |