Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
0.1245 USD |
4,397,736.1000 AST |
0.1407 USD |
0.1160 USD |
0.1458 USD |
0.1245 USD |
| 2023-03-29 |
0.1413 USD |
5,058,394.7000 AST |
0.1202 USD |
0.1152 USD |
0.1503 USD |
0.1413 USD |
| 2023-03-28 |
0.1198 USD |
11,753,921.1000 AST |
0.1120 USD |
0.1120 USD |
0.1440 USD |
0.1198 USD |
| 2023-03-27 |
0.1144 USD |
1,166,819.2000 AST |
0.1058 USD |
0.1004 USD |
0.1144 USD |
0.1144 USD |
| 2023-03-26 |
0.1054 USD |
658,862.7000 AST |
0.1072 USD |
0.1033 USD |
0.1103 USD |
0.1054 USD |
| 2023-03-25 |
0.1070 USD |
3,550,569.7000 AST |
0.1109 USD |
0.1026 USD |
0.1212 USD |
0.1070 USD |
| 2023-03-24 |
0.1106 USD |
2,314,547.8000 AST |
0.0997 USD |
0.0975 USD |
0.1123 USD |
0.1106 USD |
| 2023-03-23 |
0.0965 USD |
5,364,325.7000 AST |
0.0926 USD |
0.0875 USD |
0.1127 USD |
0.0965 USD |
| 2023-03-22 |
0.0935 USD |
5,532,632.4000 AST |
0.1093 USD |
0.0865 USD |
0.1099 USD |
0.0935 USD |
| 2023-03-21 |
0.1060 USD |
5,858,930.8000 AST |
0.0868 USD |
0.0857 USD |
0.1201 USD |
0.1060 USD |
| 2023-03-20 |
0.0873 USD |
693,521.3000 AST |
0.0944 USD |
0.0840 USD |
0.0948 USD |
0.0873 USD |
| 2023-03-19 |
0.0935 USD |
108,875.8000 AST |
0.0937 USD |
0.0913 USD |
0.0951 USD |
0.0935 USD |
| 2023-03-18 |
0.0925 USD |
145,798.7000 AST |
0.0948 USD |
0.0925 USD |
0.0959 USD |
0.0925 USD |
| 2023-03-17 |
0.0947 USD |
201,581.5000 AST |
0.0928 USD |
0.0894 USD |
0.0948 USD |
0.0947 USD |
| 2023-03-16 |
0.0919 USD |
91,889.5000 AST |
0.0927 USD |
0.0908 USD |
0.0932 USD |
0.0919 USD |
| 2023-03-15 |
0.0940 USD |
91,580.7000 AST |
0.0978 USD |
0.0925 USD |
0.0989 USD |
0.0940 USD |
| 2023-03-14 |
0.0971 USD |
566,758.0000 AST |
0.0984 USD |
0.0963 USD |
0.1021 USD |
0.0971 USD |
| 2023-03-13 |
0.0976 USD |
445,787.6000 AST |
0.0897 USD |
0.0897 USD |
0.0996 USD |
0.0976 USD |
| 2023-03-12 |
0.0870 USD |
456,810.2000 AST |
0.0816 USD |
0.0803 USD |
0.0883 USD |
0.0870 USD |
| 2023-03-11 |
0.0816 USD |
298,671.0000 AST |
0.0849 USD |
0.0812 USD |
0.0864 USD |
0.0816 USD |
| 2023-03-10 |
0.0859 USD |
393,998.0000 AST |
0.0859 USD |
0.0816 USD |
0.0875 USD |
0.0859 USD |
| 2023-03-09 |
0.0860 USD |
321,764.5000 AST |
0.0951 USD |
0.0851 USD |
0.0965 USD |
0.0860 USD |
| 2023-03-08 |
0.0957 USD |
233,785.6000 AST |
0.0977 USD |
0.0942 USD |
0.0990 USD |
0.0957 USD |
| 2023-03-07 |
0.0976 USD |
320,272.4000 AST |
0.0991 USD |
0.0969 USD |
0.1014 USD |
0.0976 USD |
| 2023-03-06 |
0.0993 USD |
211,144.9000 AST |
0.1003 USD |
0.0989 USD |
0.1014 USD |
0.0993 USD |
| 2023-03-05 |
0.1000 USD |
363,700.5000 AST |
0.0987 USD |
0.0965 USD |
0.1017 USD |
0.1000 USD |
| 2023-03-04 |
0.1051 USD |
81,867.6000 AST |
0.1057 USD |
0.1042 USD |
0.1065 USD |
0.1051 USD |
| 2023-03-03 |
0.1052 USD |
482,547.4000 AST |
0.1166 USD |
0.1018 USD |
0.1169 USD |
0.1052 USD |
| 2023-03-02 |
0.1169 USD |
272,932.9000 AST |
0.1160 USD |
0.1149 USD |
0.1175 USD |
0.1169 USD |
| 2023-03-01 |
0.1148 USD |
93,123.3000 AST |
0.1159 USD |
0.1145 USD |
0.1173 USD |
0.1148 USD |
| 2023-02-28 |
0.1153 USD |
294,630.9000 AST |
0.1122 USD |
0.1122 USD |
0.1172 USD |
0.1153 USD |
| 2023-02-27 |
0.1117 USD |
70,779.9000 AST |
0.1119 USD |
0.1104 USD |
0.1134 USD |
0.1117 USD |
| 2023-02-26 |
0.1118 USD |
51,115.3000 AST |
0.1109 USD |
0.1105 USD |
0.1130 USD |
0.1118 USD |
| 2023-02-25 |
0.1118 USD |
113,398.6000 AST |
0.1077 USD |
0.1069 USD |
0.1118 USD |
0.1118 USD |
| 2023-02-24 |
0.1067 USD |
255,694.5000 AST |
0.1154 USD |
0.1067 USD |
0.1163 USD |
0.1067 USD |
| 2023-02-23 |
0.1146 USD |
206,576.5000 AST |
0.1151 USD |
0.1142 USD |
0.1173 USD |
0.1146 USD |
| 2023-02-22 |
0.1148 USD |
458,730.8000 AST |
0.1168 USD |
0.1111 USD |
0.1186 USD |
0.1148 USD |
| 2023-02-21 |
0.1164 USD |
373,811.8000 AST |
0.1256 USD |
0.1159 USD |
0.1272 USD |
0.1164 USD |
| 2023-02-20 |
0.1248 USD |
1,133,094.8000 AST |
0.1158 USD |
0.1155 USD |
0.1293 USD |
0.1248 USD |
| 2023-02-19 |
0.1170 USD |
438,081.6000 AST |
0.1155 USD |
0.1135 USD |
0.1177 USD |
0.1170 USD |
| 2023-02-18 |
0.1143 USD |
414,757.5000 AST |
0.1122 USD |
0.1107 USD |
0.1206 USD |
0.1143 USD |
| 2023-02-17 |
0.1123 USD |
534,286.9000 AST |
0.1139 USD |
0.1105 USD |
0.1162 USD |
0.1123 USD |
| 2023-02-16 |
0.1145 USD |
520,806.0000 AST |
0.1165 USD |
0.1145 USD |
0.1230 USD |
0.1145 USD |
| 2023-02-15 |
0.1159 USD |
428,372.5000 AST |
0.1044 USD |
0.1043 USD |
0.1176 USD |
0.1159 USD |
| 2023-02-14 |
0.1050 USD |
68,931.1000 AST |
0.1019 USD |
0.1015 USD |
0.1060 USD |
0.1050 USD |
| 2023-02-13 |
0.1019 USD |
682,175.6000 AST |
0.1124 USD |
0.0995 USD |
0.1130 USD |
0.1019 USD |
| 2023-02-12 |
0.1126 USD |
261,840.0000 AST |
0.1196 USD |
0.1117 USD |
0.1208 USD |
0.1126 USD |
| 2023-02-11 |
0.1191 USD |
627,429.6000 AST |
0.1102 USD |
0.1085 USD |
0.1230 USD |
0.1191 USD |
| 2023-02-10 |
0.1106 USD |
781,873.0000 AST |
0.1102 USD |
0.1080 USD |
0.1168 USD |
0.1106 USD |
| 2023-02-09 |
0.1101 USD |
489,081.6000 AST |
0.1186 USD |
0.1086 USD |
0.1190 USD |
0.1101 USD |