Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0181 USD |
126,658.2000 AST |
0.0180 USD |
0.0180 USD |
0.0182 USD |
0.0181 USD |
| 2025-12-04 |
0.0181 USD |
1,276,783.0000 AST |
0.0181 USD |
0.0176 USD |
0.0183 USD |
0.0181 USD |
| 2025-12-03 |
0.0182 USD |
655,137.3000 AST |
0.0181 USD |
0.0179 USD |
0.0183 USD |
0.0182 USD |
| 2025-12-02 |
0.0181 USD |
1,376,430.3000 AST |
0.0175 USD |
0.0175 USD |
0.0185 USD |
0.0181 USD |
| 2025-12-01 |
0.0180 USD |
1,464,802.4000 AST |
0.0182 USD |
0.0175 USD |
0.0190 USD |
0.0180 USD |
| 2025-11-30 |
0.0187 USD |
1,971,129.0000 AST |
0.0194 USD |
0.0180 USD |
0.0194 USD |
0.0187 USD |
| 2025-11-29 |
0.0191 USD |
2,309,782.4000 AST |
0.0188 USD |
0.0176 USD |
0.0194 USD |
0.0191 USD |
| 2025-11-28 |
0.0193 USD |
2,539,824.4000 AST |
0.0187 USD |
0.0185 USD |
0.0193 USD |
0.0193 USD |
| 2025-11-27 |
0.0190 USD |
14,090,928.7000 AST |
0.0202 USD |
0.0185 USD |
0.0215 USD |
0.0190 USD |
| 2025-11-26 |
0.0204 USD |
30,879,560.4000 AST |
0.0173 USD |
0.0170 USD |
0.0246 USD |
0.0204 USD |
| 2025-11-25 |
0.0172 USD |
1,268,071.2000 AST |
0.0173 USD |
0.0170 USD |
0.0175 USD |
0.0172 USD |
| 2025-11-24 |
0.0173 USD |
923,630.6000 AST |
0.0177 USD |
0.0172 USD |
0.0179 USD |
0.0173 USD |
| 2025-11-23 |
0.0179 USD |
4,371,233.2000 AST |
0.0178 USD |
0.0169 USD |
0.0185 USD |
0.0179 USD |
| 2025-11-22 |
0.0176 USD |
2,993,835.4000 AST |
0.0168 USD |
0.0166 USD |
0.0181 USD |
0.0176 USD |
| 2025-11-21 |
0.0177 USD |
1,481,337.1000 AST |
0.0187 USD |
0.0174 USD |
0.0187 USD |
0.0177 USD |
| 2025-11-20 |
0.0187 USD |
4,929,720.4000 AST |
0.0183 USD |
0.0175 USD |
0.0198 USD |
0.0187 USD |
| 2025-11-19 |
0.0185 USD |
2,148,637.5000 AST |
0.0188 USD |
0.0178 USD |
0.0188 USD |
0.0185 USD |
| 2025-11-18 |
0.0189 USD |
2,819,395.7000 AST |
0.0190 USD |
0.0175 USD |
0.0193 USD |
0.0189 USD |
| 2025-11-17 |
0.0193 USD |
909,631.7000 AST |
0.0195 USD |
0.0186 USD |
0.0202 USD |
0.0193 USD |
| 2025-11-16 |
0.0193 USD |
1,833,777.2000 AST |
0.0200 USD |
0.0192 USD |
0.0214 USD |
0.0193 USD |
| 2025-11-15 |
0.0198 USD |
1,246,195.4000 AST |
0.0196 USD |
0.0187 USD |
0.0202 USD |
0.0198 USD |
| 2025-11-14 |
0.0195 USD |
708,195.3000 AST |
0.0204 USD |
0.0193 USD |
0.0206 USD |
0.0195 USD |
| 2025-11-13 |
0.0202 USD |
514,162.4000 AST |
0.0215 USD |
0.0201 USD |
0.0218 USD |
0.0202 USD |
| 2025-11-12 |
0.0213 USD |
634,713.9000 AST |
0.0208 USD |
0.0208 USD |
0.0219 USD |
0.0213 USD |
| 2025-11-11 |
0.0207 USD |
1,335,243.3000 AST |
0.0221 USD |
0.0207 USD |
0.0227 USD |
0.0207 USD |
| 2025-11-10 |
0.0218 USD |
2,468,767.8000 AST |
0.0215 USD |
0.0214 USD |
0.0229 USD |
0.0218 USD |
| 2025-11-09 |
0.0217 USD |
1,274,124.8000 AST |
0.0214 USD |
0.0210 USD |
0.0219 USD |
0.0217 USD |
| 2025-11-08 |
0.0214 USD |
1,388,221.2000 AST |
0.0220 USD |
0.0209 USD |
0.0220 USD |
0.0214 USD |
| 2025-11-07 |
0.0218 USD |
4,195,098.5000 AST |
0.0216 USD |
0.0206 USD |
0.0225 USD |
0.0218 USD |
| 2025-11-06 |
0.0213 USD |
2,628,016.8000 AST |
0.0206 USD |
0.0197 USD |
0.0215 USD |
0.0213 USD |
| 2025-11-05 |
0.0202 USD |
911,501.4000 AST |
0.0207 USD |
0.0187 USD |
0.0213 USD |
0.0202 USD |
| 2025-11-04 |
0.0206 USD |
2,911,429.7000 AST |
0.0228 USD |
0.0206 USD |
0.0233 USD |
0.0206 USD |
| 2025-11-03 |
0.0225 USD |
21,309,703.2000 AST |
0.0241 USD |
0.0175 USD |
0.0292 USD |
0.0225 USD |
| 2025-11-02 |
0.0242 USD |
976,490.2000 AST |
0.0244 USD |
0.0237 USD |
0.0244 USD |
0.0242 USD |
| 2025-11-01 |
0.0243 USD |
1,062,539.4000 AST |
0.0248 USD |
0.0238 USD |
0.0250 USD |
0.0243 USD |
| 2025-10-31 |
0.0250 USD |
1,359,018.6000 AST |
0.0235 USD |
0.0234 USD |
0.0267 USD |
0.0250 USD |
| 2025-10-30 |
0.0235 USD |
717,132.0000 AST |
0.0250 USD |
0.0233 USD |
0.0251 USD |
0.0235 USD |
| 2025-10-29 |
0.0250 USD |
1,317,449.5000 AST |
0.0259 USD |
0.0242 USD |
0.0262 USD |
0.0250 USD |
| 2025-10-28 |
0.0256 USD |
515,812.5000 AST |
0.0256 USD |
0.0250 USD |
0.0263 USD |
0.0256 USD |
| 2025-10-27 |
0.0262 USD |
1,311,382.7000 AST |
0.0255 USD |
0.0255 USD |
0.0268 USD |
0.0262 USD |
| 2025-10-26 |
0.0250 USD |
1,262,154.8000 AST |
0.0249 USD |
0.0247 USD |
0.0260 USD |
0.0250 USD |
| 2025-10-25 |
0.0250 USD |
711,494.1000 AST |
0.0249 USD |
0.0244 USD |
0.0257 USD |
0.0250 USD |
| 2025-10-24 |
0.0257 USD |
927,283.8000 AST |
0.0245 USD |
0.0244 USD |
0.0258 USD |
0.0257 USD |
| 2025-10-23 |
0.0245 USD |
1,684,653.0000 AST |
0.0244 USD |
0.0240 USD |
0.0262 USD |
0.0245 USD |
| 2025-10-22 |
0.0247 USD |
4,314,385.3000 AST |
0.0241 USD |
0.0237 USD |
0.0270 USD |
0.0247 USD |
| 2025-10-21 |
0.0246 USD |
1,808,564.3000 AST |
0.0242 USD |
0.0238 USD |
0.0250 USD |
0.0246 USD |
| 2025-10-20 |
0.0241 USD |
2,002,939.4000 AST |
0.0248 USD |
0.0241 USD |
0.0253 USD |
0.0241 USD |
| 2025-10-19 |
0.0251 USD |
8,246,602.5000 AST |
0.0281 USD |
0.0241 USD |
0.0283 USD |
0.0251 USD |
| 2025-10-18 |
0.0253 USD |
18,009,664.3000 AST |
0.0222 USD |
0.0222 USD |
0.0301 USD |
0.0253 USD |
| 2025-10-17 |
0.0227 USD |
1,773,870.0000 AST |
0.0231 USD |
0.0220 USD |
0.0239 USD |
0.0227 USD |