Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.1351 USD |
1,107,613.6000 AST |
0.1299 USD |
0.1273 USD |
0.1359 USD |
0.1351 USD |
| 2024-04-17 |
0.1290 USD |
1,915,334.7000 AST |
0.1331 USD |
0.1254 USD |
0.1397 USD |
0.1290 USD |
| 2024-04-16 |
0.1339 USD |
1,393,918.8000 AST |
0.1281 USD |
0.1248 USD |
0.1365 USD |
0.1339 USD |
| 2024-04-15 |
0.1295 USD |
1,234,869.4000 AST |
0.1334 USD |
0.1258 USD |
0.1386 USD |
0.1295 USD |
| 2024-04-14 |
0.1353 USD |
2,429,950.5000 AST |
0.1224 USD |
0.1150 USD |
0.1364 USD |
0.1353 USD |
| 2024-04-13 |
0.1230 USD |
5,354,145.0000 AST |
0.1455 USD |
0.1139 USD |
0.1498 USD |
0.1230 USD |
| 2024-04-12 |
0.1453 USD |
8,888,351.0000 AST |
0.1690 USD |
0.1450 USD |
0.1900 USD |
0.1453 USD |
| 2024-04-11 |
0.1668 USD |
2,032,074.7000 AST |
0.1661 USD |
0.1627 USD |
0.1701 USD |
0.1668 USD |
| 2024-04-10 |
0.1652 USD |
4,360,857.1000 AST |
0.1642 USD |
0.1585 USD |
0.1689 USD |
0.1652 USD |
| 2024-04-09 |
0.1652 USD |
4,817,787.2000 AST |
0.1746 USD |
0.1595 USD |
0.1788 USD |
0.1652 USD |
| 2024-04-08 |
0.1754 USD |
2,328,739.5000 AST |
0.1749 USD |
0.1715 USD |
0.1829 USD |
0.1754 USD |
| 2024-04-07 |
0.1744 USD |
2,604,636.3000 AST |
0.1651 USD |
0.1620 USD |
0.1767 USD |
0.1744 USD |
| 2024-04-06 |
0.1642 USD |
3,885,492.8000 AST |
0.1580 USD |
0.1561 USD |
0.1681 USD |
0.1642 USD |
| 2024-04-05 |
0.1638 USD |
16,660,450.9000 AST |
0.1655 USD |
0.1608 USD |
0.2200 USD |
0.1638 USD |
| 2024-04-04 |
0.1626 USD |
1,880,560.5000 AST |
0.1530 USD |
0.1500 USD |
0.1673 USD |
0.1626 USD |
| 2024-04-03 |
0.1536 USD |
1,159,319.3000 AST |
0.1565 USD |
0.1519 USD |
0.1629 USD |
0.1536 USD |
| 2024-04-02 |
0.1566 USD |
1,807,278.5000 AST |
0.1744 USD |
0.1534 USD |
0.1746 USD |
0.1566 USD |
| 2024-04-01 |
0.1746 USD |
2,004,880.7000 AST |
0.1862 USD |
0.1688 USD |
0.1863 USD |
0.1746 USD |
| 2024-03-31 |
0.1852 USD |
1,101,112.1000 AST |
0.1764 USD |
0.1762 USD |
0.1884 USD |
0.1852 USD |
| 2024-03-30 |
0.1781 USD |
3,266,223.2000 AST |
0.1808 USD |
0.1750 USD |
0.1895 USD |
0.1781 USD |
| 2024-03-29 |
0.1797 USD |
2,204,301.5000 AST |
0.1849 USD |
0.1764 USD |
0.1859 USD |
0.1797 USD |
| 2024-03-28 |
0.1863 USD |
2,710,945.0000 AST |
0.1714 USD |
0.1708 USD |
0.1870 USD |
0.1863 USD |
| 2024-03-27 |
0.1711 USD |
3,675,446.4000 AST |
0.1774 USD |
0.1649 USD |
0.1800 USD |
0.1711 USD |
| 2024-03-26 |
0.1767 USD |
1,806,688.9000 AST |
0.1749 USD |
0.1733 USD |
0.1826 USD |
0.1767 USD |
| 2024-03-25 |
0.1741 USD |
3,749,024.5000 AST |
0.1695 USD |
0.1693 USD |
0.1793 USD |
0.1741 USD |
| 2024-03-24 |
0.1697 USD |
1,372,545.0000 AST |
0.1674 USD |
0.1634 USD |
0.1704 USD |
0.1697 USD |
| 2024-03-23 |
0.1687 USD |
3,795,537.7000 AST |
0.1668 USD |
0.1607 USD |
0.1734 USD |
0.1687 USD |
| 2024-03-22 |
0.1627 USD |
2,028,701.7000 AST |
0.1618 USD |
0.1588 USD |
0.1680 USD |
0.1627 USD |
| 2024-03-21 |
0.1604 USD |
1,438,669.2000 AST |
0.1639 USD |
0.1577 USD |
0.1657 USD |
0.1604 USD |
| 2024-03-20 |
0.1643 USD |
2,071,302.8000 AST |
0.1510 USD |
0.1455 USD |
0.1661 USD |
0.1643 USD |
| 2024-03-19 |
0.1525 USD |
2,108,080.4000 AST |
0.1588 USD |
0.1472 USD |
0.1627 USD |
0.1525 USD |
| 2024-03-18 |
0.1585 USD |
3,067,081.3000 AST |
0.1684 USD |
0.1550 USD |
0.1719 USD |
0.1585 USD |
| 2024-03-17 |
0.1677 USD |
1,423,516.8000 AST |
0.1669 USD |
0.1546 USD |
0.1710 USD |
0.1677 USD |
| 2024-03-16 |
0.1633 USD |
2,500,247.4000 AST |
0.1779 USD |
0.1633 USD |
0.1817 USD |
0.1633 USD |
| 2024-03-15 |
0.1765 USD |
4,441,699.5000 AST |
0.1825 USD |
0.1680 USD |
0.1855 USD |
0.1765 USD |
| 2024-03-14 |
0.1776 USD |
6,095,019.5000 AST |
0.1870 USD |
0.1670 USD |
0.1883 USD |
0.1776 USD |
| 2024-03-13 |
0.1872 USD |
9,303,525.8000 AST |
0.1773 USD |
0.1672 USD |
0.1918 USD |
0.1872 USD |
| 2024-03-12 |
0.1765 USD |
11,297,160.3000 AST |
0.1769 USD |
0.1714 USD |
0.1912 USD |
0.1765 USD |
| 2024-03-11 |
0.1780 USD |
12,122,959.7000 AST |
0.1807 USD |
0.1565 USD |
0.1882 USD |
0.1780 USD |
| 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 |