Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0879 USD |
287,221.6000 AST |
0.0868 USD |
0.0855 USD |
0.0893 USD |
0.0879 USD |
| 2024-09-22 |
0.0873 USD |
406,988.9000 AST |
0.0912 USD |
0.0849 USD |
0.0912 USD |
0.0873 USD |
| 2024-09-21 |
0.0911 USD |
147,721.8000 AST |
0.0889 USD |
0.0880 USD |
0.0917 USD |
0.0911 USD |
| 2024-09-20 |
0.0886 USD |
331,492.5000 AST |
0.0844 USD |
0.0842 USD |
0.0911 USD |
0.0886 USD |
| 2024-09-19 |
0.0835 USD |
596,614.5000 AST |
0.0809 USD |
0.0809 USD |
0.0870 USD |
0.0835 USD |
| 2024-09-18 |
0.0806 USD |
286,269.3000 AST |
0.0784 USD |
0.0755 USD |
0.0806 USD |
0.0806 USD |
| 2024-09-17 |
0.0787 USD |
514,564.1000 AST |
0.0758 USD |
0.0755 USD |
0.0810 USD |
0.0787 USD |
| 2024-09-16 |
0.0753 USD |
792,219.1000 AST |
0.0783 USD |
0.0743 USD |
0.0791 USD |
0.0753 USD |
| 2024-09-15 |
0.0786 USD |
343,483.4000 AST |
0.0851 USD |
0.0777 USD |
0.0855 USD |
0.0786 USD |
| 2024-09-14 |
0.0851 USD |
59,930.1000 AST |
0.0862 USD |
0.0847 USD |
0.0863 USD |
0.0851 USD |
| 2024-09-13 |
0.0863 USD |
220,604.8000 AST |
0.0850 USD |
0.0836 USD |
0.0867 USD |
0.0863 USD |
| 2024-09-12 |
0.0850 USD |
141,493.3000 AST |
0.0833 USD |
0.0832 USD |
0.0852 USD |
0.0850 USD |
| 2024-09-11 |
0.0832 USD |
384,533.1000 AST |
0.0836 USD |
0.0794 USD |
0.0836 USD |
0.0832 USD |
| 2024-09-10 |
0.0842 USD |
293,630.0000 AST |
0.0825 USD |
0.0815 USD |
0.0847 USD |
0.0842 USD |
| 2024-09-09 |
0.0823 USD |
719,442.0000 AST |
0.0792 USD |
0.0769 USD |
0.0825 USD |
0.0823 USD |
| 2024-09-08 |
0.0794 USD |
119,004.2000 AST |
0.0761 USD |
0.0759 USD |
0.0794 USD |
0.0794 USD |
| 2024-09-07 |
0.0762 USD |
172,496.6000 AST |
0.0756 USD |
0.0747 USD |
0.0780 USD |
0.0762 USD |
| 2024-09-06 |
0.0755 USD |
331,000.3000 AST |
0.0782 USD |
0.0741 USD |
0.0807 USD |
0.0755 USD |
| 2024-09-05 |
0.0773 USD |
420,701.7000 AST |
0.0797 USD |
0.0769 USD |
0.0802 USD |
0.0773 USD |
| 2024-09-04 |
0.0797 USD |
814,684.7000 AST |
0.0779 USD |
0.0745 USD |
0.0814 USD |
0.0797 USD |
| 2024-09-03 |
0.0776 USD |
557,156.7000 AST |
0.0814 USD |
0.0763 USD |
0.0827 USD |
0.0776 USD |
| 2024-09-02 |
0.0815 USD |
238,111.7000 AST |
0.0768 USD |
0.0762 USD |
0.0817 USD |
0.0815 USD |
| 2024-09-01 |
0.0762 USD |
473,073.7000 AST |
0.0789 USD |
0.0762 USD |
0.0805 USD |
0.0762 USD |
| 2024-08-31 |
0.0792 USD |
123,414.8000 AST |
0.0820 USD |
0.0783 USD |
0.0822 USD |
0.0792 USD |
| 2024-08-30 |
0.0812 USD |
1,090,556.0000 AST |
0.0830 USD |
0.0766 USD |
0.0885 USD |
0.0812 USD |
| 2024-08-29 |
0.0827 USD |
447,232.6000 AST |
0.0776 USD |
0.0776 USD |
0.0840 USD |
0.0827 USD |
| 2024-08-28 |
0.0778 USD |
894,664.7000 AST |
0.0769 USD |
0.0761 USD |
0.0846 USD |
0.0778 USD |
| 2024-08-27 |
0.0763 USD |
2,770,783.8000 AST |
0.0812 USD |
0.0744 USD |
0.0852 USD |
0.0763 USD |
| 2024-08-26 |
0.0812 USD |
2,959,717.1000 AST |
0.0853 USD |
0.0807 USD |
0.0970 USD |
0.0812 USD |
| 2024-08-25 |
0.0848 USD |
1,740,329.7000 AST |
0.0915 USD |
0.0829 USD |
0.0924 USD |
0.0848 USD |
| 2024-08-24 |
0.0909 USD |
1,639,157.3000 AST |
0.0913 USD |
0.0891 USD |
0.0970 USD |
0.0909 USD |
| 2024-08-23 |
0.0907 USD |
9,244,860.4000 AST |
0.0818 USD |
0.0818 USD |
0.1044 USD |
0.0907 USD |
| 2024-08-22 |
0.0813 USD |
349,999.7000 AST |
0.0778 USD |
0.0763 USD |
0.0824 USD |
0.0813 USD |
| 2024-08-21 |
0.0783 USD |
1,034,520.4000 AST |
0.0751 USD |
0.0747 USD |
0.0807 USD |
0.0783 USD |
| 2024-08-20 |
0.0755 USD |
845,509.5000 AST |
0.0733 USD |
0.0727 USD |
0.0766 USD |
0.0755 USD |
| 2024-08-19 |
0.0728 USD |
1,724,214.2000 AST |
0.0701 USD |
0.0659 USD |
0.0731 USD |
0.0728 USD |
| 2024-08-18 |
0.0792 USD |
1,711,836.2000 AST |
0.0664 USD |
0.0663 USD |
0.0792 USD |
0.0792 USD |
| 2024-08-17 |
0.0665 USD |
590,918.3000 AST |
0.0653 USD |
0.0649 USD |
0.0674 USD |
0.0665 USD |
| 2024-08-16 |
0.0654 USD |
1,573,574.8000 AST |
0.0644 USD |
0.0634 USD |
0.0670 USD |
0.0654 USD |
| 2024-08-15 |
0.0645 USD |
819,570.6000 AST |
0.0695 USD |
0.0639 USD |
0.0695 USD |
0.0645 USD |
| 2024-08-14 |
0.0697 USD |
222,031.8000 AST |
0.0720 USD |
0.0697 USD |
0.0725 USD |
0.0697 USD |
| 2024-08-13 |
0.0720 USD |
56,652.5000 AST |
0.0730 USD |
0.0703 USD |
0.0730 USD |
0.0720 USD |
| 2024-08-12 |
0.0730 USD |
323,165.5000 AST |
0.0702 USD |
0.0691 USD |
0.0736 USD |
0.0730 USD |
| 2024-08-11 |
0.0701 USD |
582,803.1000 AST |
0.0724 USD |
0.0701 USD |
0.0743 USD |
0.0701 USD |
| 2024-08-10 |
0.0721 USD |
45,796.4000 AST |
0.0719 USD |
0.0703 USD |
0.0722 USD |
0.0721 USD |
| 2024-08-09 |
0.0721 USD |
181,174.0000 AST |
0.0717 USD |
0.0709 USD |
0.0731 USD |
0.0721 USD |
| 2024-08-08 |
0.0716 USD |
742,519.6000 AST |
0.0655 USD |
0.0652 USD |
0.0729 USD |
0.0716 USD |
| 2024-08-07 |
0.0645 USD |
473,458.2000 AST |
0.0689 USD |
0.0642 USD |
0.0707 USD |
0.0645 USD |
| 2024-08-06 |
0.0696 USD |
400,713.5000 AST |
0.0673 USD |
0.0661 USD |
0.0703 USD |
0.0696 USD |
| 2024-08-05 |
0.0661 USD |
881,506.4000 AST |
0.0682 USD |
0.0600 USD |
0.0682 USD |
0.0661 USD |