Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.0164 USD |
7,093,604.8000 AST |
0.0162 USD |
0.0160 USD |
0.0179 USD |
0.0164 USD |
| 2026-01-13 |
0.0164 USD |
700,780.7000 AST |
0.0164 USD |
0.0159 USD |
0.0166 USD |
0.0164 USD |
| 2026-01-12 |
0.0163 USD |
1,644,237.7000 AST |
0.0159 USD |
0.0158 USD |
0.0171 USD |
0.0163 USD |
| 2026-01-11 |
0.0161 USD |
551,787.6000 AST |
0.0158 USD |
0.0158 USD |
0.0161 USD |
0.0161 USD |
| 2026-01-10 |
0.0159 USD |
5,400,810.5000 AST |
0.0159 USD |
0.0157 USD |
0.0174 USD |
0.0159 USD |
| 2026-01-09 |
0.0159 USD |
501,028.5000 AST |
0.0160 USD |
0.0157 USD |
0.0160 USD |
0.0159 USD |
| 2026-01-08 |
0.0160 USD |
5,945,062.1000 AST |
0.0161 USD |
0.0156 USD |
0.0178 USD |
0.0160 USD |
| 2026-01-07 |
0.0162 USD |
2,898,911.9000 AST |
0.0164 USD |
0.0157 USD |
0.0178 USD |
0.0162 USD |
| 2026-01-06 |
0.0165 USD |
23,990,236.9000 AST |
0.0160 USD |
0.0156 USD |
0.0203 USD |
0.0165 USD |
| 2026-01-05 |
0.0164 USD |
11,671,955.5000 AST |
0.0159 USD |
0.0150 USD |
0.0189 USD |
0.0164 USD |
| 2026-01-04 |
0.0151 USD |
1,890,373.4000 AST |
0.0149 USD |
0.0149 USD |
0.0158 USD |
0.0151 USD |
| 2026-01-03 |
0.0154 USD |
1,776,336.1000 AST |
0.0155 USD |
0.0149 USD |
0.0158 USD |
0.0154 USD |
| 2026-01-02 |
0.0153 USD |
3,759,081.5000 AST |
0.0150 USD |
0.0146 USD |
0.0164 USD |
0.0153 USD |
| 2026-01-01 |
0.0151 USD |
6,776,104.3000 AST |
0.0141 USD |
0.0139 USD |
0.0164 USD |
0.0151 USD |
| 2025-12-31 |
0.0144 USD |
2,871,067.2000 AST |
0.0147 USD |
0.0136 USD |
0.0147 USD |
0.0144 USD |
| 2025-12-30 |
0.0145 USD |
1,138,492.9000 AST |
0.0149 USD |
0.0143 USD |
0.0155 USD |
0.0145 USD |
| 2025-12-29 |
0.0153 USD |
2,367,385.9000 AST |
0.0157 USD |
0.0150 USD |
0.0160 USD |
0.0153 USD |
| 2025-12-28 |
0.0154 USD |
1,884,442.4000 AST |
0.0151 USD |
0.0144 USD |
0.0159 USD |
0.0154 USD |
| 2025-12-27 |
0.0154 USD |
1,838,864.9000 AST |
0.0156 USD |
0.0147 USD |
0.0157 USD |
0.0154 USD |
| 2025-12-26 |
0.0156 USD |
513,671.2000 AST |
0.0157 USD |
0.0155 USD |
0.0161 USD |
0.0156 USD |
| 2025-12-25 |
0.0158 USD |
227,551.2000 AST |
0.0159 USD |
0.0157 USD |
0.0162 USD |
0.0158 USD |
| 2025-12-24 |
0.0161 USD |
881,675.4000 AST |
0.0161 USD |
0.0153 USD |
0.0162 USD |
0.0161 USD |
| 2025-12-23 |
0.0158 USD |
5,858,335.6000 AST |
0.0159 USD |
0.0152 USD |
0.0174 USD |
0.0158 USD |
| 2025-12-22 |
0.0158 USD |
1,535,428.8000 AST |
0.0162 USD |
0.0157 USD |
0.0166 USD |
0.0158 USD |
| 2025-12-21 |
0.0160 USD |
160,342.5000 AST |
0.0162 USD |
0.0156 USD |
0.0162 USD |
0.0160 USD |
| 2025-12-20 |
0.0161 USD |
308,470.0000 AST |
0.0160 USD |
0.0158 USD |
0.0163 USD |
0.0161 USD |
| 2025-12-19 |
0.0159 USD |
13,805,689.2000 AST |
0.0152 USD |
0.0150 USD |
0.0184 USD |
0.0159 USD |
| 2025-12-18 |
0.0157 USD |
3,311,452.8000 AST |
0.0158 USD |
0.0150 USD |
0.0176 USD |
0.0157 USD |
| 2025-12-17 |
0.0156 USD |
1,263,377.3000 AST |
0.0165 USD |
0.0153 USD |
0.0165 USD |
0.0156 USD |
| 2025-12-16 |
0.0163 USD |
328,833.2000 AST |
0.0164 USD |
0.0162 USD |
0.0165 USD |
0.0163 USD |
| 2025-12-15 |
0.0164 USD |
3,055,650.0000 AST |
0.0180 USD |
0.0156 USD |
0.0180 USD |
0.0164 USD |
| 2025-12-14 |
0.0180 USD |
3,638,872.3000 AST |
0.0172 USD |
0.0167 USD |
0.0183 USD |
0.0180 USD |
| 2025-12-13 |
0.0173 USD |
894,146.2000 AST |
0.0171 USD |
0.0168 USD |
0.0174 USD |
0.0173 USD |
| 2025-12-12 |
0.0171 USD |
353,547.7000 AST |
0.0176 USD |
0.0171 USD |
0.0178 USD |
0.0171 USD |
| 2025-12-11 |
0.0176 USD |
810,812.1000 AST |
0.0173 USD |
0.0169 USD |
0.0177 USD |
0.0176 USD |
| 2025-12-10 |
0.0173 USD |
766,838.1000 AST |
0.0174 USD |
0.0170 USD |
0.0176 USD |
0.0173 USD |
| 2025-12-09 |
0.0180 USD |
1,308,930.3000 AST |
0.0174 USD |
0.0169 USD |
0.0183 USD |
0.0180 USD |
| 2025-12-08 |
0.0176 USD |
1,169,043.6000 AST |
0.0179 USD |
0.0174 USD |
0.0182 USD |
0.0176 USD |
| 2025-12-07 |
0.0181 USD |
550,468.5000 AST |
0.0178 USD |
0.0177 USD |
0.0182 USD |
0.0181 USD |
| 2025-12-06 |
0.0176 USD |
753,854.6000 AST |
0.0178 USD |
0.0175 USD |
0.0182 USD |
0.0176 USD |
| 2025-12-05 |
0.0180 USD |
926,088.1000 AST |
0.0180 USD |
0.0176 USD |
0.0182 USD |
0.0180 USD |
| 2025-12-04 |
0.0181 USD |
1,276,783.0000 AST |
0.0181 USD |
0.0176 USD |
0.0183 USD |
0.0181 USD |
| 2025-12-03 |
0.0182 USD |
655,137.3000 AST |
0.0181 USD |
0.0179 USD |
0.0183 USD |
0.0182 USD |
| 2025-12-02 |
0.0181 USD |
1,376,430.3000 AST |
0.0175 USD |
0.0175 USD |
0.0185 USD |
0.0181 USD |
| 2025-12-01 |
0.0180 USD |
1,464,802.4000 AST |
0.0182 USD |
0.0175 USD |
0.0190 USD |
0.0180 USD |
| 2025-11-30 |
0.0187 USD |
1,971,129.0000 AST |
0.0194 USD |
0.0180 USD |
0.0194 USD |
0.0187 USD |
| 2025-11-29 |
0.0191 USD |
2,309,782.4000 AST |
0.0188 USD |
0.0176 USD |
0.0194 USD |
0.0191 USD |
| 2025-11-28 |
0.0193 USD |
2,539,824.4000 AST |
0.0187 USD |
0.0185 USD |
0.0193 USD |
0.0193 USD |
| 2025-11-27 |
0.0190 USD |
14,090,928.7000 AST |
0.0202 USD |
0.0185 USD |
0.0215 USD |
0.0190 USD |
| 2025-11-26 |
0.0204 USD |
30,879,560.4000 AST |
0.0173 USD |
0.0170 USD |
0.0246 USD |
0.0204 USD |