Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
0.0997 USD |
1,278,350.0000 AST |
0.1037 USD |
0.0997 USD |
0.1077 USD |
0.0997 USD |
| 2022-08-24 |
0.1038 USD |
5,424,645.0000 AST |
0.1195 USD |
0.1000 USD |
0.1248 USD |
0.1038 USD |
| 2022-08-23 |
0.1242 USD |
5,859,667.5000 AST |
0.0995 USD |
0.0962 USD |
0.1420 USD |
0.1242 USD |
| 2022-08-22 |
0.0993 USD |
5,120,785.5000 AST |
0.0930 USD |
0.0920 USD |
0.1185 USD |
0.0993 USD |
| 2022-08-21 |
0.0936 USD |
646,579.6000 AST |
0.0952 USD |
0.0930 USD |
0.0970 USD |
0.0936 USD |
| 2022-08-20 |
0.0957 USD |
2,059,843.6000 AST |
0.0914 USD |
0.0903 USD |
0.0980 USD |
0.0957 USD |
| 2022-08-19 |
0.0915 USD |
1,730,026.1000 AST |
0.0958 USD |
0.0902 USD |
0.1002 USD |
0.0915 USD |
| 2022-08-18 |
0.0985 USD |
3,799,620.5000 AST |
0.0948 USD |
0.0940 USD |
0.1139 USD |
0.0985 USD |
| 2022-08-17 |
0.0948 USD |
864,235.0000 AST |
0.0986 USD |
0.0937 USD |
0.0995 USD |
0.0948 USD |
| 2022-08-16 |
0.0981 USD |
4,183,338.4000 AST |
0.0960 USD |
0.0953 USD |
0.1156 USD |
0.0981 USD |
| 2022-08-15 |
0.0967 USD |
691,323.7000 AST |
0.0960 USD |
0.0952 USD |
0.0985 USD |
0.0967 USD |
| 2022-08-14 |
0.0964 USD |
486,667.5000 AST |
0.0989 USD |
0.0962 USD |
0.1016 USD |
0.0964 USD |
| 2022-08-13 |
0.0982 USD |
817,510.2000 AST |
0.1006 USD |
0.0977 USD |
0.1017 USD |
0.0982 USD |
| 2022-08-12 |
0.1006 USD |
772,117.6000 AST |
0.0986 USD |
0.0971 USD |
0.1022 USD |
0.1006 USD |
| 2022-08-11 |
0.0995 USD |
1,176,160.4000 AST |
0.1027 USD |
0.0983 USD |
0.1043 USD |
0.0995 USD |
| 2022-08-10 |
0.1024 USD |
2,322,084.1000 AST |
0.0965 USD |
0.0951 USD |
0.1054 USD |
0.1024 USD |
| 2022-08-09 |
0.0972 USD |
5,247,728.5000 AST |
0.1035 USD |
0.0966 USD |
0.1099 USD |
0.0972 USD |
| 2022-08-08 |
0.1012 USD |
9,605,609.8000 AST |
0.1207 USD |
0.1000 USD |
0.1224 USD |
0.1012 USD |
| 2022-08-07 |
0.1153 USD |
39,543,752.3000 AST |
0.0920 USD |
0.0900 USD |
0.1560 USD |
0.1153 USD |
| 2022-08-06 |
0.0915 USD |
397,536.2000 AST |
0.0915 USD |
0.0892 USD |
0.0925 USD |
0.0915 USD |
| 2022-08-05 |
0.0916 USD |
867,306.4000 AST |
0.0892 USD |
0.0882 USD |
0.0950 USD |
0.0916 USD |
| 2022-08-04 |
0.0867 USD |
3,328,209.2000 AST |
0.0881 USD |
0.0857 USD |
0.1095 USD |
0.0867 USD |
| 2022-08-03 |
0.0877 USD |
853,510.6000 AST |
0.0858 USD |
0.0855 USD |
0.0919 USD |
0.0877 USD |
| 2022-08-02 |
0.0857 USD |
3,310,444.9000 AST |
0.0848 USD |
0.0839 USD |
0.1050 USD |
0.0857 USD |
| 2022-08-01 |
0.0843 USD |
460,798.1000 AST |
0.0865 USD |
0.0841 USD |
0.0897 USD |
0.0843 USD |
| 2022-07-31 |
0.0871 USD |
1,023,290.4000 AST |
0.0852 USD |
0.0845 USD |
0.0918 USD |
0.0871 USD |
| 2022-07-30 |
0.0838 USD |
672,118.7000 AST |
0.0880 USD |
0.0838 USD |
0.0915 USD |
0.0838 USD |
| 2022-07-29 |
0.0876 USD |
745,326.1000 AST |
0.0893 USD |
0.0847 USD |
0.0909 USD |
0.0876 USD |
| 2022-07-28 |
0.0904 USD |
1,289,115.7000 AST |
0.0847 USD |
0.0831 USD |
0.0906 USD |
0.0904 USD |
| 2022-07-27 |
0.0865 USD |
1,310,145.0000 AST |
0.0812 USD |
0.0778 USD |
0.0883 USD |
0.0865 USD |
| 2022-07-26 |
0.0815 USD |
1,103,588.5000 AST |
0.0837 USD |
0.0774 USD |
0.0837 USD |
0.0815 USD |
| 2022-07-25 |
0.0847 USD |
776,178.2000 AST |
0.0890 USD |
0.0841 USD |
0.0890 USD |
0.0847 USD |
| 2022-07-24 |
0.0891 USD |
3,958,629.7000 AST |
0.0914 USD |
0.0891 USD |
0.1116 USD |
0.0891 USD |
| 2022-07-23 |
0.0911 USD |
1,373,491.3000 AST |
0.0857 USD |
0.0844 USD |
0.0925 USD |
0.0911 USD |
| 2022-07-22 |
0.0860 USD |
764,091.0000 AST |
0.0900 USD |
0.0842 USD |
0.0916 USD |
0.0860 USD |
| 2022-07-21 |
0.0900 USD |
1,467,204.7000 AST |
0.0849 USD |
0.0828 USD |
0.0925 USD |
0.0900 USD |
| 2022-07-20 |
0.0849 USD |
2,505,063.9000 AST |
0.0917 USD |
0.0837 USD |
0.0928 USD |
0.0849 USD |
| 2022-07-19 |
0.0916 USD |
1,753,357.3000 AST |
0.0881 USD |
0.0868 USD |
0.0939 USD |
0.0916 USD |
| 2022-07-18 |
0.0868 USD |
2,123,328.3000 AST |
0.0876 USD |
0.0843 USD |
0.0918 USD |
0.0868 USD |
| 2022-07-17 |
0.0870 USD |
2,243,260.6000 AST |
0.0891 USD |
0.0801 USD |
0.0901 USD |
0.0870 USD |
| 2022-07-16 |
0.0891 USD |
1,577,699.2000 AST |
0.0870 USD |
0.0823 USD |
0.0898 USD |
0.0891 USD |
| 2022-07-15 |
0.0869 USD |
1,959,231.9000 AST |
0.0875 USD |
0.0843 USD |
0.0901 USD |
0.0869 USD |
| 2022-07-14 |
0.0864 USD |
2,771,536.0000 AST |
0.0850 USD |
0.0807 USD |
0.0888 USD |
0.0864 USD |
| 2022-07-13 |
0.0837 USD |
11,606,888.8000 AST |
0.0842 USD |
0.0765 USD |
0.1049 USD |
0.0837 USD |
| 2022-07-12 |
0.0835 USD |
36,249,699.5000 AST |
0.1305 USD |
0.0799 USD |
0.1438 USD |
0.0835 USD |
| 2022-07-11 |
0.1244 USD |
19,253,672.3000 AST |
0.0750 USD |
0.0734 USD |
0.1350 USD |
0.1244 USD |
| 2022-07-10 |
0.0748 USD |
2,012,979.0000 AST |
0.0761 USD |
0.0712 USD |
0.0881 USD |
0.0748 USD |
| 2022-07-09 |
0.0767 USD |
1,319,216.7000 AST |
0.0753 USD |
0.0730 USD |
0.0824 USD |
0.0767 USD |
| 2022-07-08 |
0.0755 USD |
1,047,998.8000 AST |
0.0750 USD |
0.0734 USD |
0.0772 USD |
0.0755 USD |
| 2022-07-07 |
0.0751 USD |
799,872.1000 AST |
0.0749 USD |
0.0666 USD |
0.0762 USD |
0.0751 USD |