Crypto exchange Coinbase Pro

Market AirSwap (AST) / USD

Identifier on Coinbase Pro: AST-USD
Date Price Volume Open Low High Close
2023-01-22 0.0966 USD 412,744.8000 AST 0.1007 USD 0.0959 USD 0.1017 USD 0.0966 USD
2023-01-21 0.1016 USD 437,695.3000 AST 0.1021 USD 0.1008 USD 0.1045 USD 0.1016 USD
2023-01-20 0.1018 USD 171,565.6000 AST 0.0985 USD 0.0982 USD 0.1022 USD 0.1018 USD
2023-01-19 0.0983 USD 244,605.5000 AST 0.0942 USD 0.0939 USD 0.0999 USD 0.0983 USD
2023-01-18 0.0951 USD 216,920.9000 AST 0.1010 USD 0.0938 USD 0.1016 USD 0.0951 USD
2023-01-17 0.0997 USD 193,957.4000 AST 0.0996 USD 0.0985 USD 0.1018 USD 0.0997 USD
2023-01-16 0.0992 USD 419,487.4000 AST 0.0955 USD 0.0950 USD 0.0994 USD 0.0992 USD
2023-01-15 0.0956 USD 281,971.8000 AST 0.0949 USD 0.0910 USD 0.0962 USD 0.0956 USD
2023-01-14 0.0953 USD 321,182.9000 AST 0.0930 USD 0.0920 USD 0.0982 USD 0.0953 USD
2023-01-13 0.0924 USD 476,443.6000 AST 0.0917 USD 0.0882 USD 0.0931 USD 0.0924 USD
2023-01-12 0.0914 USD 327,360.0000 AST 0.0898 USD 0.0878 USD 0.0918 USD 0.0914 USD
2023-01-11 0.0893 USD 482,637.4000 AST 0.0876 USD 0.0870 USD 0.0914 USD 0.0893 USD
2023-01-10 0.0876 USD 124,630.6000 AST 0.0858 USD 0.0852 USD 0.0880 USD 0.0876 USD
2023-01-09 0.0856 USD 174,885.2000 AST 0.0852 USD 0.0852 USD 0.0887 USD 0.0856 USD
2023-01-08 0.0848 USD 359,060.5000 AST 0.0839 USD 0.0824 USD 0.0854 USD 0.0848 USD
2023-01-07 0.0838 USD 123,442.8000 AST 0.0828 USD 0.0822 USD 0.0838 USD 0.0838 USD
2023-01-06 0.0828 USD 285,237.5000 AST 0.0823 USD 0.0815 USD 0.0841 USD 0.0828 USD
2023-01-05 0.0820 USD 114,206.9000 AST 0.0835 USD 0.0806 USD 0.0836 USD 0.0820 USD
2023-01-04 0.0830 USD 88,684.8000 AST 0.0832 USD 0.0823 USD 0.0847 USD 0.0830 USD
2023-01-03 0.0828 USD 242,541.5000 AST 0.0841 USD 0.0820 USD 0.0841 USD 0.0828 USD
2023-01-02 0.0844 USD 159,053.6000 AST 0.0837 USD 0.0828 USD 0.0852 USD 0.0844 USD
2023-01-01 0.0839 USD 405,358.9000 AST 0.0833 USD 0.0820 USD 0.0842 USD 0.0839 USD
2022-12-31 0.0831 USD 1,554,765.2000 AST 0.0799 USD 0.0789 USD 0.0917 USD 0.0831 USD
2022-12-30 0.0797 USD 229,862.9000 AST 0.0801 USD 0.0790 USD 0.0812 USD 0.0797 USD
2022-12-29 0.0795 USD 556,125.1000 AST 0.0832 USD 0.0794 USD 0.0843 USD 0.0795 USD
2022-12-28 0.0834 USD 169,707.5000 AST 0.0858 USD 0.0832 USD 0.0863 USD 0.0834 USD
2022-12-27 0.0852 USD 39,501.5000 AST 0.0867 USD 0.0849 USD 0.0871 USD 0.0852 USD
2022-12-26 0.0864 USD 91,332.8000 AST 0.0866 USD 0.0857 USD 0.0873 USD 0.0864 USD
2022-12-25 0.0866 USD 211,390.6000 AST 0.0889 USD 0.0866 USD 0.0889 USD 0.0866 USD
2022-12-24 0.0884 USD 166,825.1000 AST 0.0888 USD 0.0879 USD 0.0899 USD 0.0884 USD
2022-12-23 0.0896 USD 249,128.9000 AST 0.0893 USD 0.0885 USD 0.0906 USD 0.0896 USD
2022-12-22 0.0892 USD 213,794.1000 AST 0.0906 USD 0.0884 USD 0.0923 USD 0.0892 USD
2022-12-21 0.0905 USD 253,055.9000 AST 0.0938 USD 0.0903 USD 0.0943 USD 0.0905 USD
2022-12-20 0.0938 USD 264,617.9000 AST 0.0879 USD 0.0874 USD 0.0942 USD 0.0938 USD
2022-12-19 0.0878 USD 469,898.8000 AST 0.0901 USD 0.0876 USD 0.0915 USD 0.0878 USD
2022-12-18 0.0901 USD 126,474.7000 AST 0.0911 USD 0.0900 USD 0.0912 USD 0.0901 USD
2022-12-17 0.0902 USD 785,132.4000 AST 0.0901 USD 0.0900 USD 0.0950 USD 0.0902 USD
2022-12-16 0.0900 USD 620,970.6000 AST 0.0939 USD 0.0869 USD 0.0945 USD 0.0900 USD
2022-12-15 0.0937 USD 698,042.7000 AST 0.0963 USD 0.0917 USD 0.0969 USD 0.0937 USD
2022-12-14 0.0971 USD 166,940.9000 AST 0.0937 USD 0.0937 USD 0.0979 USD 0.0971 USD
2022-12-13 0.0937 USD 457,286.9000 AST 0.0961 USD 0.0911 USD 0.0967 USD 0.0937 USD
2022-12-12 0.0963 USD 1,111,534.5000 AST 0.0985 USD 0.0920 USD 0.0985 USD 0.0963 USD
2022-12-11 0.0997 USD 100,968.5000 AST 0.0992 USD 0.0989 USD 0.1012 USD 0.0997 USD
2022-12-10 0.0993 USD 380,697.1000 AST 0.1013 USD 0.0992 USD 0.1049 USD 0.0993 USD
2022-12-09 0.0995 USD 397,633.6000 AST 0.1007 USD 0.0995 USD 0.1027 USD 0.0995 USD
2022-12-08 0.1010 USD 708,181.8000 AST 0.1060 USD 0.0988 USD 0.1070 USD 0.1010 USD
2022-12-07 0.1075 USD 1,321,972.9000 AST 0.1125 USD 0.1038 USD 0.1152 USD 0.1075 USD
2022-12-06 0.1112 USD 1,143,002.9000 AST 0.1041 USD 0.1037 USD 0.1126 USD 0.1112 USD
2022-12-05 0.1040 USD 238,911.6000 AST 0.1048 USD 0.1023 USD 0.1066 USD 0.1040 USD
2022-12-04 0.1048 USD 882,638.1000 AST 0.1013 USD 0.0999 USD 0.1071 USD 0.1048 USD