Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
0.1016 USD |
1,278,337.5000 AST |
0.1078 USD |
0.1005 USD |
0.1118 USD |
0.1016 USD |
| 2022-12-02 |
0.1084 USD |
777,719.0000 AST |
0.1026 USD |
0.1025 USD |
0.1118 USD |
0.1084 USD |
| 2022-12-01 |
0.1042 USD |
2,147,720.0000 AST |
0.1147 USD |
0.1030 USD |
0.1215 USD |
0.1042 USD |
| 2022-11-30 |
0.1156 USD |
5,324,392.6000 AST |
0.0968 USD |
0.0962 USD |
0.1260 USD |
0.1156 USD |
| 2022-11-29 |
0.0960 USD |
575,993.2000 AST |
0.0949 USD |
0.0938 USD |
0.1000 USD |
0.0960 USD |
| 2022-11-28 |
0.0942 USD |
1,303,874.0000 AST |
0.0970 USD |
0.0925 USD |
0.1030 USD |
0.0942 USD |
| 2022-11-27 |
0.0970 USD |
518,460.2000 AST |
0.0999 USD |
0.0961 USD |
0.1030 USD |
0.0970 USD |
| 2022-11-26 |
0.0999 USD |
802,783.1000 AST |
0.0965 USD |
0.0963 USD |
0.1025 USD |
0.0999 USD |
| 2022-11-25 |
0.0970 USD |
1,022,443.3000 AST |
0.0942 USD |
0.0936 USD |
0.1020 USD |
0.0970 USD |
| 2022-11-24 |
0.0941 USD |
1,169,492.4000 AST |
0.1006 USD |
0.0924 USD |
0.1006 USD |
0.0941 USD |
| 2022-11-23 |
0.1008 USD |
1,485,660.5000 AST |
0.0916 USD |
0.0916 USD |
0.1013 USD |
0.1008 USD |
| 2022-11-22 |
0.0912 USD |
3,855,117.0000 AST |
0.1006 USD |
0.0875 USD |
0.1013 USD |
0.0912 USD |
| 2022-11-21 |
0.0858 USD |
1,660,915.4000 AST |
0.0851 USD |
0.0821 USD |
0.0899 USD |
0.0858 USD |
| 2022-11-20 |
0.0876 USD |
5,220,446.9000 AST |
0.0914 USD |
0.0863 USD |
0.1049 USD |
0.0876 USD |
| 2022-11-19 |
0.0909 USD |
2,791,494.3000 AST |
0.0830 USD |
0.0798 USD |
0.0943 USD |
0.0909 USD |
| 2022-11-18 |
0.0824 USD |
1,327,791.7000 AST |
0.0901 USD |
0.0802 USD |
0.0901 USD |
0.0824 USD |
| 2022-11-17 |
0.0890 USD |
6,112,351.3000 AST |
0.1010 USD |
0.0831 USD |
0.1047 USD |
0.0890 USD |
| 2022-11-16 |
0.1169 USD |
13,703,241.5000 AST |
0.0840 USD |
0.0822 USD |
0.1220 USD |
0.1169 USD |
| 2022-11-15 |
0.0817 USD |
643,124.0000 AST |
0.0790 USD |
0.0786 USD |
0.0847 USD |
0.0817 USD |
| 2022-11-14 |
0.0788 USD |
1,271,073.5000 AST |
0.0776 USD |
0.0734 USD |
0.0836 USD |
0.0788 USD |
| 2022-11-13 |
0.0777 USD |
1,220,669.1000 AST |
0.0846 USD |
0.0748 USD |
0.0852 USD |
0.0777 USD |
| 2022-11-12 |
0.0843 USD |
942,876.6000 AST |
0.0855 USD |
0.0824 USD |
0.0875 USD |
0.0843 USD |
| 2022-11-11 |
0.0848 USD |
1,684,462.9000 AST |
0.0902 USD |
0.0813 USD |
0.0926 USD |
0.0848 USD |
| 2022-11-10 |
0.0902 USD |
4,670,913.5000 AST |
0.0719 USD |
0.0616 USD |
0.0956 USD |
0.0902 USD |
| 2022-11-09 |
0.0781 USD |
2,602,084.7000 AST |
0.1026 USD |
0.0766 USD |
0.1072 USD |
0.0781 USD |
| 2022-11-08 |
0.1046 USD |
4,155,694.1000 AST |
0.1310 USD |
0.1014 USD |
0.1327 USD |
0.1046 USD |
| 2022-11-07 |
0.1303 USD |
1,139,663.0000 AST |
0.1285 USD |
0.1285 USD |
0.1341 USD |
0.1303 USD |
| 2022-11-06 |
0.1319 USD |
1,110,990.2000 AST |
0.1282 USD |
0.1280 USD |
0.1348 USD |
0.1319 USD |
| 2022-11-05 |
0.1287 USD |
928,169.3000 AST |
0.1269 USD |
0.1256 USD |
0.1328 USD |
0.1287 USD |
| 2022-11-04 |
0.1271 USD |
1,724,143.2000 AST |
0.1262 USD |
0.1227 USD |
0.1298 USD |
0.1271 USD |
| 2022-11-03 |
0.1259 USD |
1,993,478.9000 AST |
0.1318 USD |
0.1239 USD |
0.1412 USD |
0.1259 USD |
| 2022-11-02 |
0.1303 USD |
1,340,099.9000 AST |
0.1313 USD |
0.1254 USD |
0.1330 USD |
0.1303 USD |
| 2022-11-01 |
0.1309 USD |
1,173,337.6000 AST |
0.1298 USD |
0.1263 USD |
0.1317 USD |
0.1309 USD |
| 2022-10-31 |
0.1300 USD |
1,251,032.9000 AST |
0.1358 USD |
0.1292 USD |
0.1385 USD |
0.1300 USD |
| 2022-10-30 |
0.1375 USD |
1,572,690.0000 AST |
0.1294 USD |
0.1289 USD |
0.1406 USD |
0.1375 USD |
| 2022-10-29 |
0.1291 USD |
777,021.7000 AST |
0.1338 USD |
0.1280 USD |
0.1372 USD |
0.1291 USD |
| 2022-10-28 |
0.1342 USD |
742,772.2000 AST |
0.1370 USD |
0.1302 USD |
0.1383 USD |
0.1342 USD |
| 2022-10-27 |
0.1367 USD |
3,105,114.8000 AST |
0.1343 USD |
0.1308 USD |
0.1456 USD |
0.1367 USD |
| 2022-10-26 |
0.1343 USD |
1,106,172.7000 AST |
0.1317 USD |
0.1290 USD |
0.1352 USD |
0.1343 USD |
| 2022-10-25 |
0.1297 USD |
4,723,601.2000 AST |
0.1254 USD |
0.1224 USD |
0.1362 USD |
0.1297 USD |
| 2022-10-24 |
0.1267 USD |
1,109,062.5000 AST |
0.1285 USD |
0.1227 USD |
0.1294 USD |
0.1267 USD |
| 2022-10-23 |
0.1293 USD |
1,019,742.6000 AST |
0.1308 USD |
0.1270 USD |
0.1319 USD |
0.1293 USD |
| 2022-10-22 |
0.1310 USD |
1,258,765.2000 AST |
0.1245 USD |
0.1226 USD |
0.1317 USD |
0.1310 USD |
| 2022-10-21 |
0.1243 USD |
3,198,471.1000 AST |
0.1240 USD |
0.1180 USD |
0.1297 USD |
0.1243 USD |
| 2022-10-20 |
0.1258 USD |
4,865,995.5000 AST |
0.1397 USD |
0.1193 USD |
0.1467 USD |
0.1258 USD |
| 2022-10-19 |
0.1397 USD |
1,495,653.0000 AST |
0.1506 USD |
0.1363 USD |
0.1519 USD |
0.1397 USD |
| 2022-10-18 |
0.1510 USD |
1,274,999.2000 AST |
0.1470 USD |
0.1424 USD |
0.1524 USD |
0.1510 USD |
| 2022-10-17 |
0.1470 USD |
2,730,599.8000 AST |
0.1465 USD |
0.1435 USD |
0.1595 USD |
0.1470 USD |