Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0397 USD |
3,809,189.5000 AST |
0.0400 USD |
0.0388 USD |
0.0407 USD |
0.0397 USD |
| 2025-08-16 |
0.0397 USD |
1,886,642.8000 AST |
0.0397 USD |
0.0395 USD |
0.0403 USD |
0.0397 USD |
| 2025-08-15 |
0.0398 USD |
4,252,976.1000 AST |
0.0402 USD |
0.0389 USD |
0.0419 USD |
0.0398 USD |
| 2025-08-14 |
0.0395 USD |
1,787,223.1000 AST |
0.0408 USD |
0.0390 USD |
0.0411 USD |
0.0395 USD |
| 2025-08-13 |
0.0409 USD |
1,577,463.4000 AST |
0.0405 USD |
0.0401 USD |
0.0412 USD |
0.0409 USD |
| 2025-08-12 |
0.0406 USD |
9,427,543.4000 AST |
0.0394 USD |
0.0386 USD |
0.0440 USD |
0.0406 USD |
| 2025-08-11 |
0.0393 USD |
4,087,375.5000 AST |
0.0404 USD |
0.0391 USD |
0.0411 USD |
0.0393 USD |
| 2025-08-10 |
0.0407 USD |
4,905,213.4000 AST |
0.0416 USD |
0.0404 USD |
0.0419 USD |
0.0407 USD |
| 2025-08-09 |
0.0416 USD |
3,691,375.4000 AST |
0.0410 USD |
0.0406 USD |
0.0425 USD |
0.0416 USD |
| 2025-08-08 |
0.0407 USD |
3,515,277.9000 AST |
0.0411 USD |
0.0399 USD |
0.0411 USD |
0.0407 USD |
| 2025-08-07 |
0.0403 USD |
3,770,255.8000 AST |
0.0407 USD |
0.0396 USD |
0.0418 USD |
0.0403 USD |
| 2025-08-06 |
0.0408 USD |
10,978,053.6000 AST |
0.0412 USD |
0.0394 USD |
0.0445 USD |
0.0408 USD |
| 2025-08-05 |
0.0444 USD |
10,775,435.6000 AST |
0.0400 USD |
0.0384 USD |
0.0511 USD |
0.0444 USD |
| 2025-08-04 |
0.0397 USD |
4,721,095.2000 AST |
0.0393 USD |
0.0384 USD |
0.0431 USD |
0.0397 USD |
| 2025-08-03 |
0.0392 USD |
2,289,127.3000 AST |
0.0392 USD |
0.0384 USD |
0.0400 USD |
0.0392 USD |
| 2025-08-02 |
0.0395 USD |
4,015,044.0000 AST |
0.0397 USD |
0.0390 USD |
0.0419 USD |
0.0395 USD |
| 2025-08-01 |
0.0398 USD |
31,525,097.0000 AST |
0.0424 USD |
0.0390 USD |
0.0485 USD |
0.0398 USD |
| 2025-07-31 |
0.0435 USD |
86,513,699.3000 AST |
0.0390 USD |
0.0370 USD |
0.0600 USD |
0.0435 USD |
| 2025-07-30 |
0.0383 USD |
3,935,356.7000 AST |
0.0390 USD |
0.0354 USD |
0.0391 USD |
0.0383 USD |
| 2025-07-29 |
0.0391 USD |
3,367,555.0000 AST |
0.0392 USD |
0.0351 USD |
0.0407 USD |
0.0391 USD |
| 2025-07-28 |
0.0391 USD |
4,155,179.0000 AST |
0.0424 USD |
0.0363 USD |
0.0427 USD |
0.0391 USD |
| 2025-07-27 |
0.0422 USD |
3,652,982.9000 AST |
0.0409 USD |
0.0408 USD |
0.0430 USD |
0.0422 USD |
| 2025-07-26 |
0.0409 USD |
1,855,800.4000 AST |
0.0407 USD |
0.0404 USD |
0.0420 USD |
0.0409 USD |
| 2025-07-25 |
0.0406 USD |
2,015,955.2000 AST |
0.0412 USD |
0.0399 USD |
0.0413 USD |
0.0406 USD |
| 2025-07-24 |
0.0412 USD |
4,839,665.6000 AST |
0.0419 USD |
0.0400 USD |
0.0420 USD |
0.0412 USD |
| 2025-07-23 |
0.0415 USD |
5,891,632.9000 AST |
0.0420 USD |
0.0406 USD |
0.0444 USD |
0.0415 USD |
| 2025-07-22 |
0.0421 USD |
2,548,311.8000 AST |
0.0424 USD |
0.0411 USD |
0.0425 USD |
0.0421 USD |
| 2025-07-21 |
0.0423 USD |
5,173,414.5000 AST |
0.0431 USD |
0.0405 USD |
0.0435 USD |
0.0423 USD |
| 2025-07-20 |
0.0428 USD |
5,374,914.6000 AST |
0.0425 USD |
0.0422 USD |
0.0451 USD |
0.0428 USD |
| 2025-07-19 |
0.0423 USD |
6,708,091.9000 AST |
0.0417 USD |
0.0412 USD |
0.0451 USD |
0.0423 USD |
| 2025-07-18 |
0.0421 USD |
11,864,555.6000 AST |
0.0410 USD |
0.0398 USD |
0.0457 USD |
0.0421 USD |
| 2025-07-17 |
0.0416 USD |
3,235,919.0000 AST |
0.0418 USD |
0.0406 USD |
0.0423 USD |
0.0416 USD |
| 2025-07-16 |
0.0428 USD |
5,522,079.6000 AST |
0.0415 USD |
0.0411 USD |
0.0437 USD |
0.0428 USD |
| 2025-07-15 |
0.0412 USD |
5,550,131.5000 AST |
0.0411 USD |
0.0402 USD |
0.0432 USD |
0.0412 USD |
| 2025-07-14 |
0.0411 USD |
5,307,997.8000 AST |
0.0408 USD |
0.0404 USD |
0.0447 USD |
0.0411 USD |
| 2025-07-13 |
0.0407 USD |
5,807,510.8000 AST |
0.0407 USD |
0.0386 USD |
0.0429 USD |
0.0407 USD |
| 2025-07-12 |
0.0413 USD |
1,434,345.1000 AST |
0.0420 USD |
0.0411 USD |
0.0424 USD |
0.0413 USD |
| 2025-07-11 |
0.0441 USD |
8,277,021.1000 AST |
0.0416 USD |
0.0408 USD |
0.0457 USD |
0.0441 USD |
| 2025-07-10 |
0.0426 USD |
7,753,802.2000 AST |
0.0399 USD |
0.0392 USD |
0.0449 USD |
0.0426 USD |
| 2025-07-09 |
0.0401 USD |
3,879,857.6000 AST |
0.0391 USD |
0.0388 USD |
0.0408 USD |
0.0401 USD |
| 2025-07-08 |
0.0391 USD |
3,520,007.2000 AST |
0.0398 USD |
0.0385 USD |
0.0424 USD |
0.0391 USD |
| 2025-07-07 |
0.0408 USD |
2,686,421.8000 AST |
0.0419 USD |
0.0406 USD |
0.0429 USD |
0.0408 USD |
| 2025-07-06 |
0.0418 USD |
1,096,750.9000 AST |
0.0413 USD |
0.0409 USD |
0.0424 USD |
0.0418 USD |
| 2025-07-05 |
0.0408 USD |
6,877,957.8000 AST |
0.0420 USD |
0.0393 USD |
0.0446 USD |
0.0408 USD |
| 2025-07-04 |
0.0420 USD |
4,344,653.9000 AST |
0.0429 USD |
0.0414 USD |
0.0439 USD |
0.0420 USD |
| 2025-07-03 |
0.0426 USD |
4,877,655.8000 AST |
0.0444 USD |
0.0425 USD |
0.0451 USD |
0.0426 USD |
| 2025-07-02 |
0.0447 USD |
9,264,224.9000 AST |
0.0466 USD |
0.0431 USD |
0.0479 USD |
0.0447 USD |
| 2025-07-01 |
0.0475 USD |
25,514,761.9000 AST |
0.0424 USD |
0.0408 USD |
0.0519 USD |
0.0475 USD |
| 2025-06-30 |
0.0435 USD |
6,053,282.8000 AST |
0.0460 USD |
0.0428 USD |
0.0464 USD |
0.0435 USD |
| 2025-06-29 |
0.0467 USD |
15,936,929.8000 AST |
0.0458 USD |
0.0428 USD |
0.0485 USD |
0.0467 USD |