Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.1389 USD |
1,651,777.7000 AST |
0.1460 USD |
0.1368 USD |
0.1562 USD |
0.1389 USD |
| 2022-10-14 |
0.1441 USD |
4,928,734.9000 AST |
0.1382 USD |
0.1349 USD |
0.1612 USD |
0.1441 USD |
| 2022-10-13 |
0.1360 USD |
7,769,904.6000 AST |
0.1181 USD |
0.1181 USD |
0.1429 USD |
0.1360 USD |
| 2022-10-12 |
0.1202 USD |
2,446,992.1000 AST |
0.1196 USD |
0.1157 USD |
0.1255 USD |
0.1202 USD |
| 2022-10-11 |
0.1190 USD |
3,464,047.5000 AST |
0.1253 USD |
0.1175 USD |
0.1305 USD |
0.1190 USD |
| 2022-10-10 |
0.1254 USD |
8,611,345.4000 AST |
0.1161 USD |
0.1148 USD |
0.1372 USD |
0.1254 USD |
| 2022-10-09 |
0.1164 USD |
2,725,103.0000 AST |
0.1166 USD |
0.1140 USD |
0.1233 USD |
0.1164 USD |
| 2022-10-08 |
0.1167 USD |
3,708,078.7000 AST |
0.1188 USD |
0.1137 USD |
0.1297 USD |
0.1167 USD |
| 2022-10-07 |
0.1187 USD |
5,058,507.8000 AST |
0.1296 USD |
0.1170 USD |
0.1308 USD |
0.1187 USD |
| 2022-10-06 |
0.1329 USD |
26,638,725.1000 AST |
0.1124 USD |
0.1101 USD |
0.1712 USD |
0.1329 USD |
| 2022-10-05 |
0.1079 USD |
2,866,095.5000 AST |
0.1080 USD |
0.1049 USD |
0.1122 USD |
0.1079 USD |
| 2022-10-04 |
0.1104 USD |
2,140,747.8000 AST |
0.1103 USD |
0.1067 USD |
0.1140 USD |
0.1104 USD |
| 2022-10-03 |
0.1107 USD |
3,840,780.0000 AST |
0.1050 USD |
0.1045 USD |
0.1159 USD |
0.1107 USD |
| 2022-10-02 |
0.1041 USD |
2,420,896.5000 AST |
0.1111 USD |
0.1030 USD |
0.1158 USD |
0.1041 USD |
| 2022-10-01 |
0.1098 USD |
1,829,316.1000 AST |
0.1158 USD |
0.1093 USD |
0.1222 USD |
0.1098 USD |
| 2022-09-30 |
0.1160 USD |
2,865,115.2000 AST |
0.1213 USD |
0.1138 USD |
0.1220 USD |
0.1160 USD |
| 2022-09-29 |
0.1221 USD |
4,456,762.7000 AST |
0.1330 USD |
0.1167 USD |
0.1352 USD |
0.1221 USD |
| 2022-09-28 |
0.1375 USD |
2,304,192.6000 AST |
0.1397 USD |
0.1258 USD |
0.1434 USD |
0.1375 USD |
| 2022-09-27 |
0.1409 USD |
5,424,302.8000 AST |
0.1289 USD |
0.1280 USD |
0.1506 USD |
0.1409 USD |
| 2022-09-26 |
0.1284 USD |
3,091,271.1000 AST |
0.1295 USD |
0.1211 USD |
0.1372 USD |
0.1284 USD |
| 2022-09-25 |
0.1305 USD |
2,013,144.7000 AST |
0.1365 USD |
0.1296 USD |
0.1434 USD |
0.1305 USD |
| 2022-09-24 |
0.1371 USD |
4,429,610.2000 AST |
0.1383 USD |
0.1316 USD |
0.1487 USD |
0.1371 USD |
| 2022-09-23 |
0.1386 USD |
2,886,617.3000 AST |
0.1515 USD |
0.1306 USD |
0.1547 USD |
0.1386 USD |
| 2022-09-22 |
0.1491 USD |
4,639,175.0000 AST |
0.1588 USD |
0.1459 USD |
0.1728 USD |
0.1491 USD |
| 2022-09-21 |
0.1590 USD |
3,043,804.2000 AST |
0.1437 USD |
0.1370 USD |
0.1650 USD |
0.1590 USD |
| 2022-09-20 |
0.1450 USD |
1,979,436.3000 AST |
0.1562 USD |
0.1426 USD |
0.1629 USD |
0.1450 USD |
| 2022-09-19 |
0.1575 USD |
6,561,422.9000 AST |
0.1505 USD |
0.1425 USD |
0.1776 USD |
0.1575 USD |
| 2022-09-18 |
0.1521 USD |
4,428,531.4000 AST |
0.1396 USD |
0.1389 USD |
0.1711 USD |
0.1521 USD |
| 2022-09-17 |
0.1402 USD |
9,533,532.8000 AST |
0.1545 USD |
0.1331 USD |
0.2000 USD |
0.1402 USD |
| 2022-09-16 |
0.1517 USD |
10,802,488.5000 AST |
0.1222 USD |
0.1155 USD |
0.1596 USD |
0.1517 USD |
| 2022-09-15 |
0.1316 USD |
6,465,227.8000 AST |
0.1045 USD |
0.1021 USD |
0.1382 USD |
0.1316 USD |
| 2022-09-14 |
0.1050 USD |
2,618,156.4000 AST |
0.1113 USD |
0.1030 USD |
0.1152 USD |
0.1050 USD |
| 2022-09-13 |
0.1111 USD |
9,810,885.9000 AST |
0.1375 USD |
0.1066 USD |
0.1547 USD |
0.1111 USD |
| 2022-09-12 |
0.1402 USD |
12,613,608.5000 AST |
0.1153 USD |
0.1113 USD |
0.1650 USD |
0.1402 USD |
| 2022-09-11 |
0.1149 USD |
2,134,483.3000 AST |
0.1102 USD |
0.1083 USD |
0.1174 USD |
0.1149 USD |
| 2022-09-10 |
0.1095 USD |
2,408,242.5000 AST |
0.1016 USD |
0.1011 USD |
0.1151 USD |
0.1095 USD |
| 2022-09-09 |
0.1019 USD |
1,556,157.4000 AST |
0.1031 USD |
0.0996 USD |
0.1088 USD |
0.1019 USD |
| 2022-09-08 |
0.1012 USD |
5,178,333.3000 AST |
0.0961 USD |
0.0918 USD |
0.1170 USD |
0.1012 USD |
| 2022-09-07 |
0.0960 USD |
1,344,004.6000 AST |
0.0875 USD |
0.0858 USD |
0.0976 USD |
0.0960 USD |
| 2022-09-06 |
0.0882 USD |
3,433,277.8000 AST |
0.0969 USD |
0.0869 USD |
0.1046 USD |
0.0882 USD |
| 2022-09-05 |
0.0967 USD |
1,344,106.9000 AST |
0.0993 USD |
0.0963 USD |
0.1048 USD |
0.0967 USD |
| 2022-09-04 |
0.0993 USD |
2,027,066.9000 AST |
0.0984 USD |
0.0937 USD |
0.1024 USD |
0.0993 USD |
| 2022-09-03 |
0.0985 USD |
1,377,345.8000 AST |
0.0989 USD |
0.0974 USD |
0.1009 USD |
0.0985 USD |
| 2022-09-02 |
0.0985 USD |
2,119,850.5000 AST |
0.0993 USD |
0.0980 USD |
0.1040 USD |
0.0985 USD |
| 2022-09-01 |
0.0979 USD |
4,783,727.3000 AST |
0.1068 USD |
0.0907 USD |
0.1098 USD |
0.0979 USD |
| 2022-08-31 |
0.1070 USD |
7,457,742.0000 AST |
0.1025 USD |
0.1015 USD |
0.1196 USD |
0.1070 USD |
| 2022-08-30 |
0.1020 USD |
3,501,110.1000 AST |
0.1031 USD |
0.0983 USD |
0.1066 USD |
0.1020 USD |
| 2022-08-29 |
0.1033 USD |
9,457,820.2000 AST |
0.1041 USD |
0.1007 USD |
0.1145 USD |
0.1033 USD |
| 2022-08-28 |
0.1083 USD |
38,918,559.4000 AST |
0.1321 USD |
0.1020 USD |
0.1667 USD |
0.1083 USD |
| 2022-08-27 |
0.1253 USD |
31,284,839.9000 AST |
0.0919 USD |
0.0911 USD |
0.1425 USD |
0.1253 USD |