Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.0788 USD |
585,478.6000 AST |
0.0802 USD |
0.0772 USD |
0.0812 USD |
0.0788 USD |
| 2025-02-12 |
0.0801 USD |
1,202,877.7000 AST |
0.0759 USD |
0.0733 USD |
0.0820 USD |
0.0801 USD |
| 2025-02-11 |
0.0756 USD |
1,011,007.1000 AST |
0.0756 USD |
0.0745 USD |
0.0794 USD |
0.0756 USD |
| 2025-02-10 |
0.0746 USD |
1,187,061.0000 AST |
0.0727 USD |
0.0700 USD |
0.0760 USD |
0.0746 USD |
| 2025-02-09 |
0.0715 USD |
2,674,365.6000 AST |
0.0739 USD |
0.0692 USD |
0.0780 USD |
0.0715 USD |
| 2025-02-08 |
0.0740 USD |
607,853.9000 AST |
0.0701 USD |
0.0695 USD |
0.0755 USD |
0.0740 USD |
| 2025-02-07 |
0.0698 USD |
1,266,382.8000 AST |
0.0698 USD |
0.0677 USD |
0.0750 USD |
0.0698 USD |
| 2025-02-06 |
0.0703 USD |
889,978.7000 AST |
0.0742 USD |
0.0691 USD |
0.0762 USD |
0.0703 USD |
| 2025-02-05 |
0.0731 USD |
532,624.6000 AST |
0.0755 USD |
0.0726 USD |
0.0763 USD |
0.0731 USD |
| 2025-02-04 |
0.0749 USD |
3,146,261.8000 AST |
0.0789 USD |
0.0691 USD |
0.0795 USD |
0.0749 USD |
| 2025-02-03 |
0.0793 USD |
9,227,339.2000 AST |
0.0721 USD |
0.0593 USD |
0.0795 USD |
0.0793 USD |
| 2025-02-02 |
0.0699 USD |
6,141,335.5000 AST |
0.0757 USD |
0.0691 USD |
0.0793 USD |
0.0699 USD |
| 2025-02-01 |
0.0767 USD |
2,174,026.2000 AST |
0.0828 USD |
0.0761 USD |
0.0854 USD |
0.0767 USD |
| 2025-01-31 |
0.0830 USD |
998,733.5000 AST |
0.0821 USD |
0.0808 USD |
0.0866 USD |
0.0830 USD |
| 2025-01-30 |
0.0821 USD |
702,239.2000 AST |
0.0770 USD |
0.0767 USD |
0.0832 USD |
0.0821 USD |
| 2025-01-29 |
0.0794 USD |
947,399.1000 AST |
0.0768 USD |
0.0765 USD |
0.0813 USD |
0.0794 USD |
| 2025-01-28 |
0.0777 USD |
846,499.3000 AST |
0.0815 USD |
0.0777 USD |
0.0827 USD |
0.0777 USD |
| 2025-01-27 |
0.0814 USD |
1,666,878.5000 AST |
0.0815 USD |
0.0750 USD |
0.0820 USD |
0.0814 USD |
| 2025-01-26 |
0.0848 USD |
1,484,115.8000 AST |
0.0845 USD |
0.0841 USD |
0.0876 USD |
0.0848 USD |
| 2025-01-25 |
0.0841 USD |
757,814.0000 AST |
0.0827 USD |
0.0813 USD |
0.0855 USD |
0.0841 USD |
| 2025-01-24 |
0.0834 USD |
1,116,108.5000 AST |
0.0865 USD |
0.0833 USD |
0.0896 USD |
0.0834 USD |
| 2025-01-23 |
0.0860 USD |
673,596.5000 AST |
0.0875 USD |
0.0835 USD |
0.0876 USD |
0.0860 USD |
| 2025-01-22 |
0.0878 USD |
717,889.7000 AST |
0.0876 USD |
0.0863 USD |
0.0896 USD |
0.0878 USD |
| 2025-01-21 |
0.0881 USD |
962,532.0000 AST |
0.0834 USD |
0.0806 USD |
0.0906 USD |
0.0881 USD |
| 2025-01-20 |
0.0852 USD |
1,005,660.0000 AST |
0.0856 USD |
0.0827 USD |
0.0936 USD |
0.0852 USD |
| 2025-01-19 |
0.0882 USD |
1,468,690.7000 AST |
0.0969 USD |
0.0863 USD |
0.0997 USD |
0.0882 USD |
| 2025-01-18 |
0.0951 USD |
860,542.4000 AST |
0.1073 USD |
0.0946 USD |
0.1084 USD |
0.0951 USD |
| 2025-01-17 |
0.1074 USD |
1,361,719.9000 AST |
0.1013 USD |
0.1000 USD |
0.1080 USD |
0.1074 USD |
| 2025-01-16 |
0.1010 USD |
653,385.8000 AST |
0.1035 USD |
0.0996 USD |
0.1036 USD |
0.1010 USD |
| 2025-01-15 |
0.1033 USD |
450,387.8000 AST |
0.0998 USD |
0.0958 USD |
0.1034 USD |
0.1033 USD |
| 2025-01-14 |
0.0993 USD |
525,842.4000 AST |
0.0949 USD |
0.0938 USD |
0.0994 USD |
0.0993 USD |
| 2025-01-13 |
0.0948 USD |
1,083,430.7000 AST |
0.0992 USD |
0.0882 USD |
0.1009 USD |
0.0948 USD |
| 2025-01-12 |
0.0992 USD |
268,865.1000 AST |
0.1006 USD |
0.0990 USD |
0.1011 USD |
0.0992 USD |
| 2025-01-11 |
0.1007 USD |
638,324.1000 AST |
0.1000 USD |
0.0984 USD |
0.1018 USD |
0.1007 USD |
| 2025-01-10 |
0.1015 USD |
763,725.0000 AST |
0.0971 USD |
0.0969 USD |
0.1029 USD |
0.1015 USD |
| 2025-01-09 |
0.0976 USD |
965,659.9000 AST |
0.0996 USD |
0.0938 USD |
0.1018 USD |
0.0976 USD |
| 2025-01-08 |
0.0997 USD |
1,710,372.9000 AST |
0.1089 USD |
0.0942 USD |
0.1089 USD |
0.0997 USD |
| 2025-01-07 |
0.1086 USD |
1,685,205.8000 AST |
0.1178 USD |
0.1086 USD |
0.1208 USD |
0.1086 USD |
| 2025-01-06 |
0.1177 USD |
2,169,534.6000 AST |
0.1165 USD |
0.1150 USD |
0.1220 USD |
0.1177 USD |
| 2025-01-05 |
0.1169 USD |
913,362.7000 AST |
0.1120 USD |
0.1107 USD |
0.1175 USD |
0.1169 USD |
| 2025-01-04 |
0.1126 USD |
807,070.0000 AST |
0.1121 USD |
0.1099 USD |
0.1147 USD |
0.1126 USD |
| 2025-01-03 |
0.1121 USD |
930,692.8000 AST |
0.1102 USD |
0.1080 USD |
0.1133 USD |
0.1121 USD |
| 2025-01-02 |
0.1100 USD |
1,293,079.4000 AST |
0.1096 USD |
0.1088 USD |
0.1150 USD |
0.1100 USD |
| 2025-01-01 |
0.1097 USD |
709,509.8000 AST |
0.1061 USD |
0.1045 USD |
0.1114 USD |
0.1097 USD |
| 2024-12-31 |
0.1057 USD |
1,064,554.6000 AST |
0.1083 USD |
0.1049 USD |
0.1123 USD |
0.1057 USD |
| 2024-12-30 |
0.1083 USD |
3,277,504.7000 AST |
0.1179 USD |
0.1063 USD |
0.1205 USD |
0.1083 USD |
| 2024-12-29 |
0.1173 USD |
2,431,667.7000 AST |
0.1237 USD |
0.1159 USD |
0.1252 USD |
0.1173 USD |
| 2024-12-28 |
0.1243 USD |
4,295,016.6000 AST |
0.1221 USD |
0.1211 USD |
0.1351 USD |
0.1243 USD |
| 2024-12-27 |
0.1218 USD |
3,298,454.7000 AST |
0.1281 USD |
0.1149 USD |
0.1287 USD |
0.1218 USD |
| 2024-12-26 |
0.1278 USD |
13,674,674.4000 AST |
0.1274 USD |
0.1200 USD |
0.1413 USD |
0.1278 USD |