Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
0.1814 USD |
12,715,692.9000 AST |
0.1911 USD |
0.1760 USD |
0.2043 USD |
0.1814 USD |
| 2024-03-09 |
0.1911 USD |
55,517,162.1000 AST |
0.2234 USD |
0.1700 USD |
0.2562 USD |
0.1911 USD |
| 2024-03-08 |
0.2000 USD |
97,362,731.6000 AST |
0.1393 USD |
0.1386 USD |
0.2554 USD |
0.2000 USD |
| 2024-03-07 |
0.1389 USD |
14,076,370.7000 AST |
0.1315 USD |
0.1295 USD |
0.1690 USD |
0.1389 USD |
| 2024-03-06 |
0.1300 USD |
3,711,740.4000 AST |
0.1207 USD |
0.1168 USD |
0.1330 USD |
0.1300 USD |
| 2024-03-05 |
0.1180 USD |
5,580,288.9000 AST |
0.1301 USD |
0.1152 USD |
0.1351 USD |
0.1180 USD |
| 2024-03-04 |
0.1307 USD |
7,360,304.8000 AST |
0.1300 USD |
0.1278 USD |
0.1400 USD |
0.1307 USD |
| 2024-03-03 |
0.1307 USD |
3,763,749.7000 AST |
0.1301 USD |
0.1190 USD |
0.1361 USD |
0.1307 USD |
| 2024-03-02 |
0.1293 USD |
10,188,113.4000 AST |
0.1253 USD |
0.1215 USD |
0.1500 USD |
0.1293 USD |
| 2024-03-01 |
0.1262 USD |
3,294,529.9000 AST |
0.1150 USD |
0.1145 USD |
0.1280 USD |
0.1262 USD |
| 2024-02-29 |
0.1134 USD |
1,232,735.3000 AST |
0.1149 USD |
0.1134 USD |
0.1177 USD |
0.1134 USD |
| 2024-02-28 |
0.1153 USD |
2,736,054.9000 AST |
0.1123 USD |
0.1105 USD |
0.1183 USD |
0.1153 USD |
| 2024-02-27 |
0.1121 USD |
2,117,938.9000 AST |
0.1110 USD |
0.1083 USD |
0.1140 USD |
0.1121 USD |
| 2024-02-26 |
0.1106 USD |
943,314.1000 AST |
0.1107 USD |
0.1077 USD |
0.1127 USD |
0.1106 USD |
| 2024-02-25 |
0.1101 USD |
875,778.1000 AST |
0.1083 USD |
0.1074 USD |
0.1119 USD |
0.1101 USD |
| 2024-02-24 |
0.1086 USD |
906,172.6000 AST |
0.1065 USD |
0.1045 USD |
0.1146 USD |
0.1086 USD |
| 2024-02-23 |
0.1061 USD |
1,350,707.8000 AST |
0.1081 USD |
0.1036 USD |
0.1094 USD |
0.1061 USD |
| 2024-02-22 |
0.1082 USD |
1,059,216.4000 AST |
0.1073 USD |
0.1038 USD |
0.1114 USD |
0.1082 USD |
| 2024-02-21 |
0.1065 USD |
1,462,455.3000 AST |
0.1155 USD |
0.1030 USD |
0.1167 USD |
0.1065 USD |
| 2024-02-20 |
0.1152 USD |
906,885.1000 AST |
0.1149 USD |
0.1111 USD |
0.1166 USD |
0.1152 USD |
| 2024-02-19 |
0.1158 USD |
427,865.8000 AST |
0.1158 USD |
0.1148 USD |
0.1182 USD |
0.1158 USD |
| 2024-02-18 |
0.1158 USD |
864,005.7000 AST |
0.1133 USD |
0.1130 USD |
0.1183 USD |
0.1158 USD |
| 2024-02-17 |
0.1129 USD |
1,115,459.6000 AST |
0.1169 USD |
0.1109 USD |
0.1171 USD |
0.1129 USD |
| 2024-02-16 |
0.1192 USD |
1,423,877.8000 AST |
0.1140 USD |
0.1126 USD |
0.1213 USD |
0.1192 USD |
| 2024-02-15 |
0.1137 USD |
490,665.1000 AST |
0.1109 USD |
0.1100 USD |
0.1146 USD |
0.1137 USD |
| 2024-02-14 |
0.1108 USD |
1,621,589.4000 AST |
0.1073 USD |
0.1042 USD |
0.1120 USD |
0.1108 USD |
| 2024-02-13 |
0.1085 USD |
623,760.0000 AST |
0.1129 USD |
0.1064 USD |
0.1144 USD |
0.1085 USD |
| 2024-02-12 |
0.1122 USD |
520,457.9000 AST |
0.1096 USD |
0.1078 USD |
0.1148 USD |
0.1122 USD |
| 2024-02-11 |
0.1093 USD |
1,064,420.8000 AST |
0.1116 USD |
0.1066 USD |
0.1131 USD |
0.1093 USD |
| 2024-02-10 |
0.1114 USD |
931,823.8000 AST |
0.1144 USD |
0.1093 USD |
0.1155 USD |
0.1114 USD |
| 2024-02-09 |
0.1145 USD |
2,224,356.4000 AST |
0.1215 USD |
0.1048 USD |
0.1252 USD |
0.1145 USD |
| 2024-02-08 |
0.1218 USD |
5,772,570.5000 AST |
0.1101 USD |
0.1064 USD |
0.1299 USD |
0.1218 USD |
| 2024-02-07 |
0.1084 USD |
959,397.6000 AST |
0.1074 USD |
0.1028 USD |
0.1121 USD |
0.1084 USD |
| 2024-02-06 |
0.1076 USD |
3,426,336.1000 AST |
0.1051 USD |
0.0997 USD |
0.1141 USD |
0.1076 USD |
| 2024-02-05 |
0.1048 USD |
1,512,402.6000 AST |
0.1014 USD |
0.0995 USD |
0.1084 USD |
0.1048 USD |
| 2024-02-04 |
0.1025 USD |
284,913.4000 AST |
0.1044 USD |
0.1019 USD |
0.1049 USD |
0.1025 USD |
| 2024-02-03 |
0.1050 USD |
234,005.7000 AST |
0.1038 USD |
0.1037 USD |
0.1071 USD |
0.1050 USD |
| 2024-02-02 |
0.1033 USD |
633,942.4000 AST |
0.1047 USD |
0.1001 USD |
0.1056 USD |
0.1033 USD |
| 2024-02-01 |
0.1035 USD |
697,231.6000 AST |
0.1031 USD |
0.1016 USD |
0.1071 USD |
0.1035 USD |
| 2024-01-31 |
0.1042 USD |
2,120,930.6000 AST |
0.1107 USD |
0.1010 USD |
0.1221 USD |
0.1042 USD |
| 2024-01-30 |
0.1112 USD |
174,922.8000 AST |
0.1118 USD |
0.1105 USD |
0.1140 USD |
0.1112 USD |
| 2024-01-29 |
0.1118 USD |
239,571.6000 AST |
0.1086 USD |
0.1086 USD |
0.1120 USD |
0.1118 USD |
| 2024-01-28 |
0.1082 USD |
143,361.7000 AST |
0.1092 USD |
0.1081 USD |
0.1113 USD |
0.1082 USD |
| 2024-01-27 |
0.1097 USD |
103,960.9000 AST |
0.1110 USD |
0.1086 USD |
0.1121 USD |
0.1097 USD |
| 2024-01-26 |
0.1113 USD |
246,732.6000 AST |
0.1076 USD |
0.1064 USD |
0.1114 USD |
0.1113 USD |
| 2024-01-25 |
0.1080 USD |
270,468.7000 AST |
0.1084 USD |
0.1057 USD |
0.1099 USD |
0.1080 USD |
| 2024-01-24 |
0.1078 USD |
156,985.2000 AST |
0.1073 USD |
0.1062 USD |
0.1100 USD |
0.1078 USD |
| 2024-01-23 |
0.1069 USD |
632,700.7000 AST |
0.1097 USD |
0.1048 USD |
0.1114 USD |
0.1069 USD |
| 2024-01-22 |
0.1095 USD |
623,993.5000 AST |
0.1164 USD |
0.1094 USD |
0.1175 USD |
0.1095 USD |
| 2024-01-21 |
0.1179 USD |
214,910.9000 AST |
0.1167 USD |
0.1165 USD |
0.1205 USD |
0.1179 USD |