Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0472 USD |
2,330,720.3000 AST |
0.0477 USD |
0.0458 USD |
0.0480 USD |
0.0472 USD |
| 2025-05-18 |
0.0480 USD |
9,271,895.6000 AST |
0.0498 USD |
0.0467 USD |
0.0512 USD |
0.0480 USD |
| 2025-05-17 |
0.0496 USD |
21,489,419.7000 AST |
0.0473 USD |
0.0459 USD |
0.0535 USD |
0.0496 USD |
| 2025-05-16 |
0.0470 USD |
19,876,462.9000 AST |
0.0449 USD |
0.0448 USD |
0.0545 USD |
0.0470 USD |
| 2025-05-15 |
0.0448 USD |
12,810,548.2000 AST |
0.0495 USD |
0.0437 USD |
0.0515 USD |
0.0448 USD |
| 2025-05-14 |
0.0492 USD |
17,524,771.8000 AST |
0.0529 USD |
0.0471 USD |
0.0550 USD |
0.0492 USD |
| 2025-05-13 |
0.0534 USD |
9,131,656.4000 AST |
0.0518 USD |
0.0495 USD |
0.0545 USD |
0.0534 USD |
| 2025-05-12 |
0.0530 USD |
12,565,067.2000 AST |
0.0535 USD |
0.0513 USD |
0.0560 USD |
0.0530 USD |
| 2025-05-11 |
0.0530 USD |
13,636,695.7000 AST |
0.0556 USD |
0.0485 USD |
0.0575 USD |
0.0530 USD |
| 2025-05-10 |
0.0553 USD |
10,802,747.9000 AST |
0.0577 USD |
0.0540 USD |
0.0588 USD |
0.0553 USD |
| 2025-05-09 |
0.0565 USD |
9,373,594.8000 AST |
0.0589 USD |
0.0557 USD |
0.0628 USD |
0.0565 USD |
| 2025-05-08 |
0.0573 USD |
13,734,892.5000 AST |
0.0516 USD |
0.0510 USD |
0.0658 USD |
0.0573 USD |
| 2025-05-07 |
0.0510 USD |
6,259,935.0000 AST |
0.0542 USD |
0.0507 USD |
0.0551 USD |
0.0510 USD |
| 2025-05-06 |
0.0542 USD |
12,422,778.9000 AST |
0.0588 USD |
0.0481 USD |
0.0612 USD |
0.0542 USD |
| 2025-05-05 |
0.0594 USD |
10,023,064.1000 AST |
0.0589 USD |
0.0576 USD |
0.0635 USD |
0.0594 USD |
| 2025-05-04 |
0.0604 USD |
16,738,969.0000 AST |
0.0580 USD |
0.0554 USD |
0.0655 USD |
0.0604 USD |
| 2025-05-03 |
0.0596 USD |
15,924,340.2000 AST |
0.0619 USD |
0.0581 USD |
0.0655 USD |
0.0596 USD |
| 2025-05-02 |
0.0643 USD |
19,913,077.6000 AST |
0.0643 USD |
0.0600 USD |
0.0720 USD |
0.0643 USD |
| 2025-05-01 |
0.0633 USD |
40,566,032.5000 AST |
0.0707 USD |
0.0617 USD |
0.0756 USD |
0.0633 USD |
| 2025-04-30 |
0.0707 USD |
81,954,034.2000 AST |
0.0539 USD |
0.0501 USD |
0.0764 USD |
0.0707 USD |
| 2025-04-29 |
0.0540 USD |
12,940,630.8000 AST |
0.0592 USD |
0.0527 USD |
0.0612 USD |
0.0540 USD |
| 2025-04-28 |
0.0596 USD |
21,219,617.1000 AST |
0.0615 USD |
0.0577 USD |
0.0679 USD |
0.0596 USD |
| 2025-04-27 |
0.0610 USD |
27,482,878.7000 AST |
0.0633 USD |
0.0581 USD |
0.0700 USD |
0.0610 USD |
| 2025-04-26 |
0.0613 USD |
29,004,187.1000 AST |
0.0744 USD |
0.0561 USD |
0.0763 USD |
0.0613 USD |
| 2025-04-25 |
0.0695 USD |
111,083,703.8000 AST |
0.0792 USD |
0.0659 USD |
0.0819 USD |
0.0695 USD |
| 2025-04-24 |
0.0814 USD |
249,063,195.9000 AST |
0.0599 USD |
0.0484 USD |
0.0879 USD |
0.0814 USD |
| 2025-04-23 |
0.0404 USD |
42,390,856.9000 AST |
0.0371 USD |
0.0363 USD |
0.0458 USD |
0.0404 USD |
| 2025-04-22 |
0.0354 USD |
49,412,205.9000 AST |
0.0458 USD |
0.0327 USD |
0.0463 USD |
0.0354 USD |
| 2025-04-21 |
0.0432 USD |
154,264,931.3000 AST |
0.0686 USD |
0.0368 USD |
0.0688 USD |
0.0432 USD |
| 2025-04-20 |
0.0504 USD |
434,841,149.7000 AST |
0.0286 USD |
0.0255 USD |
0.0940 USD |
0.0504 USD |
| 2025-04-19 |
0.0301 USD |
111,528,200.7000 AST |
0.0223 USD |
0.0218 USD |
0.0406 USD |
0.0301 USD |
| 2025-04-18 |
0.0228 USD |
2,343,184.8000 AST |
0.0229 USD |
0.0211 USD |
0.0231 USD |
0.0228 USD |
| 2025-04-17 |
0.0227 USD |
5,970,601.0000 AST |
0.0218 USD |
0.0210 USD |
0.0240 USD |
0.0227 USD |
| 2025-04-16 |
0.0219 USD |
8,136,597.2000 AST |
0.0215 USD |
0.0212 USD |
0.0246 USD |
0.0219 USD |
| 2025-04-15 |
0.0215 USD |
5,163,771.4000 AST |
0.0229 USD |
0.0212 USD |
0.0230 USD |
0.0215 USD |
| 2025-04-14 |
0.0235 USD |
5,345,796.2000 AST |
0.0229 USD |
0.0229 USD |
0.0256 USD |
0.0235 USD |
| 2025-04-13 |
0.0230 USD |
11,056,857.6000 AST |
0.0251 USD |
0.0227 USD |
0.0253 USD |
0.0230 USD |
| 2025-04-12 |
0.0250 USD |
10,265,301.3000 AST |
0.0262 USD |
0.0233 USD |
0.0262 USD |
0.0250 USD |
| 2025-04-11 |
0.0265 USD |
12,116,901.0000 AST |
0.0233 USD |
0.0232 USD |
0.0273 USD |
0.0265 USD |
| 2025-04-10 |
0.0233 USD |
11,127,664.0000 AST |
0.0256 USD |
0.0232 USD |
0.0265 USD |
0.0233 USD |
| 2025-04-09 |
0.0261 USD |
29,593,367.5000 AST |
0.0255 USD |
0.0229 USD |
0.0297 USD |
0.0261 USD |
| 2025-04-08 |
0.0247 USD |
82,583,082.4000 AST |
0.0206 USD |
0.0206 USD |
0.0300 USD |
0.0247 USD |
| 2025-04-07 |
0.0207 USD |
11,888,180.5000 AST |
0.0200 USD |
0.0175 USD |
0.0219 USD |
0.0207 USD |
| 2025-04-06 |
0.0200 USD |
12,019,062.8000 AST |
0.0238 USD |
0.0196 USD |
0.0248 USD |
0.0200 USD |
| 2025-04-05 |
0.0243 USD |
38,004,137.3000 AST |
0.0275 USD |
0.0229 USD |
0.0297 USD |
0.0243 USD |
| 2025-04-04 |
0.0262 USD |
34,096,247.4000 AST |
0.0215 USD |
0.0210 USD |
0.0325 USD |
0.0262 USD |
| 2025-04-03 |
0.0216 USD |
20,846,854.1000 AST |
0.0222 USD |
0.0179 USD |
0.0248 USD |
0.0216 USD |
| 2025-04-02 |
0.0246 USD |
9,334,206.9000 AST |
0.0254 USD |
0.0235 USD |
0.0254 USD |
0.0246 USD |
| 2025-04-01 |
0.0261 USD |
9,007,648.4000 AST |
0.0262 USD |
0.0235 USD |
0.0275 USD |
0.0261 USD |
| 2025-03-31 |
0.0264 USD |
6,846,848.3000 AST |
0.0266 USD |
0.0255 USD |
0.0276 USD |
0.0264 USD |