Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0380 USD |
3,570,145.1000 AST |
0.0389 USD |
0.0362 USD |
0.0393 USD |
0.0380 USD |
| 2025-05-30 |
0.0391 USD |
5,226,276.1000 AST |
0.0435 USD |
0.0391 USD |
0.0442 USD |
0.0391 USD |
| 2025-05-29 |
0.0435 USD |
2,309,919.6000 AST |
0.0450 USD |
0.0434 USD |
0.0458 USD |
0.0435 USD |
| 2025-05-28 |
0.0452 USD |
3,789,658.8000 AST |
0.0452 USD |
0.0439 USD |
0.0470 USD |
0.0452 USD |
| 2025-05-27 |
0.0451 USD |
4,162,921.3000 AST |
0.0447 USD |
0.0441 USD |
0.0480 USD |
0.0451 USD |
| 2025-05-26 |
0.0447 USD |
1,543,330.2000 AST |
0.0444 USD |
0.0444 USD |
0.0464 USD |
0.0447 USD |
| 2025-05-25 |
0.0432 USD |
11,954,914.0000 AST |
0.0470 USD |
0.0423 USD |
0.0496 USD |
0.0432 USD |
| 2025-05-24 |
0.0456 USD |
6,061,870.5000 AST |
0.0419 USD |
0.0414 USD |
0.0469 USD |
0.0456 USD |
| 2025-05-23 |
0.0418 USD |
7,855,549.3000 AST |
0.0461 USD |
0.0402 USD |
0.0464 USD |
0.0418 USD |
| 2025-05-22 |
0.0464 USD |
4,249,963.8000 AST |
0.0461 USD |
0.0455 USD |
0.0474 USD |
0.0464 USD |
| 2025-05-21 |
0.0460 USD |
6,274,346.5000 AST |
0.0460 USD |
0.0445 USD |
0.0485 USD |
0.0460 USD |
| 2025-05-20 |
0.0457 USD |
2,362,088.6000 AST |
0.0470 USD |
0.0446 USD |
0.0484 USD |
0.0457 USD |
| 2025-05-19 |
0.0472 USD |
2,330,720.3000 AST |
0.0477 USD |
0.0458 USD |
0.0480 USD |
0.0472 USD |
| 2025-05-18 |
0.0480 USD |
9,271,895.6000 AST |
0.0498 USD |
0.0467 USD |
0.0512 USD |
0.0480 USD |
| 2025-05-17 |
0.0496 USD |
21,489,419.7000 AST |
0.0473 USD |
0.0459 USD |
0.0535 USD |
0.0496 USD |
| 2025-05-16 |
0.0470 USD |
19,876,462.9000 AST |
0.0449 USD |
0.0448 USD |
0.0545 USD |
0.0470 USD |
| 2025-05-15 |
0.0448 USD |
12,810,548.2000 AST |
0.0495 USD |
0.0437 USD |
0.0515 USD |
0.0448 USD |
| 2025-05-14 |
0.0492 USD |
17,524,771.8000 AST |
0.0529 USD |
0.0471 USD |
0.0550 USD |
0.0492 USD |
| 2025-05-13 |
0.0534 USD |
9,131,656.4000 AST |
0.0518 USD |
0.0495 USD |
0.0545 USD |
0.0534 USD |
| 2025-05-12 |
0.0530 USD |
12,565,067.2000 AST |
0.0535 USD |
0.0513 USD |
0.0560 USD |
0.0530 USD |
| 2025-05-11 |
0.0530 USD |
13,636,695.7000 AST |
0.0556 USD |
0.0485 USD |
0.0575 USD |
0.0530 USD |
| 2025-05-10 |
0.0553 USD |
10,802,747.9000 AST |
0.0577 USD |
0.0540 USD |
0.0588 USD |
0.0553 USD |
| 2025-05-09 |
0.0565 USD |
9,373,594.8000 AST |
0.0589 USD |
0.0557 USD |
0.0628 USD |
0.0565 USD |
| 2025-05-08 |
0.0573 USD |
13,734,892.5000 AST |
0.0516 USD |
0.0510 USD |
0.0658 USD |
0.0573 USD |
| 2025-05-07 |
0.0510 USD |
6,259,935.0000 AST |
0.0542 USD |
0.0507 USD |
0.0551 USD |
0.0510 USD |
| 2025-05-06 |
0.0542 USD |
12,422,778.9000 AST |
0.0588 USD |
0.0481 USD |
0.0612 USD |
0.0542 USD |
| 2025-05-05 |
0.0594 USD |
10,023,064.1000 AST |
0.0589 USD |
0.0576 USD |
0.0635 USD |
0.0594 USD |
| 2025-05-04 |
0.0604 USD |
16,738,969.0000 AST |
0.0580 USD |
0.0554 USD |
0.0655 USD |
0.0604 USD |
| 2025-05-03 |
0.0596 USD |
15,924,340.2000 AST |
0.0619 USD |
0.0581 USD |
0.0655 USD |
0.0596 USD |
| 2025-05-02 |
0.0643 USD |
19,913,077.6000 AST |
0.0643 USD |
0.0600 USD |
0.0720 USD |
0.0643 USD |
| 2025-05-01 |
0.0633 USD |
40,566,032.5000 AST |
0.0707 USD |
0.0617 USD |
0.0756 USD |
0.0633 USD |
| 2025-04-30 |
0.0707 USD |
81,954,034.2000 AST |
0.0539 USD |
0.0501 USD |
0.0764 USD |
0.0707 USD |
| 2025-04-29 |
0.0540 USD |
12,940,630.8000 AST |
0.0592 USD |
0.0527 USD |
0.0612 USD |
0.0540 USD |
| 2025-04-28 |
0.0596 USD |
21,219,617.1000 AST |
0.0615 USD |
0.0577 USD |
0.0679 USD |
0.0596 USD |
| 2025-04-27 |
0.0610 USD |
27,482,878.7000 AST |
0.0633 USD |
0.0581 USD |
0.0700 USD |
0.0610 USD |
| 2025-04-26 |
0.0613 USD |
29,004,187.1000 AST |
0.0744 USD |
0.0561 USD |
0.0763 USD |
0.0613 USD |
| 2025-04-25 |
0.0695 USD |
111,083,703.8000 AST |
0.0792 USD |
0.0659 USD |
0.0819 USD |
0.0695 USD |
| 2025-04-24 |
0.0814 USD |
249,063,195.9000 AST |
0.0599 USD |
0.0484 USD |
0.0879 USD |
0.0814 USD |
| 2025-04-23 |
0.0404 USD |
42,390,856.9000 AST |
0.0371 USD |
0.0363 USD |
0.0458 USD |
0.0404 USD |
| 2025-04-22 |
0.0354 USD |
49,412,205.9000 AST |
0.0458 USD |
0.0327 USD |
0.0463 USD |
0.0354 USD |
| 2025-04-21 |
0.0432 USD |
154,264,931.3000 AST |
0.0686 USD |
0.0368 USD |
0.0688 USD |
0.0432 USD |
| 2025-04-20 |
0.0504 USD |
434,841,149.7000 AST |
0.0286 USD |
0.0255 USD |
0.0940 USD |
0.0504 USD |
| 2025-04-19 |
0.0301 USD |
111,528,200.7000 AST |
0.0223 USD |
0.0218 USD |
0.0406 USD |
0.0301 USD |
| 2025-04-18 |
0.0228 USD |
2,343,184.8000 AST |
0.0229 USD |
0.0211 USD |
0.0231 USD |
0.0228 USD |
| 2025-04-17 |
0.0227 USD |
5,970,601.0000 AST |
0.0218 USD |
0.0210 USD |
0.0240 USD |
0.0227 USD |
| 2025-04-16 |
0.0219 USD |
8,136,597.2000 AST |
0.0215 USD |
0.0212 USD |
0.0246 USD |
0.0219 USD |
| 2025-04-15 |
0.0215 USD |
5,163,771.4000 AST |
0.0229 USD |
0.0212 USD |
0.0230 USD |
0.0215 USD |
| 2025-04-14 |
0.0235 USD |
5,345,796.2000 AST |
0.0229 USD |
0.0229 USD |
0.0256 USD |
0.0235 USD |
| 2025-04-13 |
0.0230 USD |
11,056,857.6000 AST |
0.0251 USD |
0.0227 USD |
0.0253 USD |
0.0230 USD |
| 2025-04-12 |
0.0250 USD |
10,265,301.3000 AST |
0.0262 USD |
0.0233 USD |
0.0262 USD |
0.0250 USD |