Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
0.0462 USD |
23,303,149.3000 AST |
0.0497 USD |
0.0451 USD |
0.0500 USD |
0.0462 USD |
| 2025-06-27 |
0.0545 USD |
37,858,909.7000 AST |
0.0419 USD |
0.0405 USD |
0.0556 USD |
0.0545 USD |
| 2025-06-26 |
0.0421 USD |
10,809,004.9000 AST |
0.0434 USD |
0.0401 USD |
0.0462 USD |
0.0421 USD |
| 2025-06-25 |
0.0435 USD |
27,620,175.6000 AST |
0.0452 USD |
0.0400 USD |
0.0484 USD |
0.0435 USD |
| 2025-06-24 |
0.0445 USD |
32,738,793.2000 AST |
0.0501 USD |
0.0434 USD |
0.0510 USD |
0.0445 USD |
| 2025-06-23 |
0.0446 USD |
108,785,205.7000 AST |
0.0572 USD |
0.0425 USD |
0.0623 USD |
0.0446 USD |
| 2025-06-22 |
0.0535 USD |
85,476,503.3000 AST |
0.0316 USD |
0.0309 USD |
0.0564 USD |
0.0535 USD |
| 2025-06-21 |
0.0311 USD |
8,359,334.1000 AST |
0.0354 USD |
0.0311 USD |
0.0372 USD |
0.0311 USD |
| 2025-06-20 |
0.0355 USD |
31,632,487.1000 AST |
0.0430 USD |
0.0342 USD |
0.0465 USD |
0.0355 USD |
| 2025-06-19 |
0.0421 USD |
88,529,477.0000 AST |
0.0291 USD |
0.0291 USD |
0.0500 USD |
0.0421 USD |
| 2025-06-18 |
0.0290 USD |
1,661,293.3000 AST |
0.0298 USD |
0.0284 USD |
0.0299 USD |
0.0290 USD |
| 2025-06-17 |
0.0309 USD |
1,181,829.9000 AST |
0.0315 USD |
0.0305 USD |
0.0318 USD |
0.0309 USD |
| 2025-06-16 |
0.0330 USD |
2,144,322.6000 AST |
0.0325 USD |
0.0319 USD |
0.0339 USD |
0.0330 USD |
| 2025-06-15 |
0.0321 USD |
3,437,442.5000 AST |
0.0333 USD |
0.0317 USD |
0.0335 USD |
0.0321 USD |
| 2025-06-14 |
0.0334 USD |
8,101,834.8000 AST |
0.0331 USD |
0.0327 USD |
0.0376 USD |
0.0334 USD |
| 2025-06-13 |
0.0326 USD |
8,105,663.0000 AST |
0.0339 USD |
0.0299 USD |
0.0353 USD |
0.0326 USD |
| 2025-06-12 |
0.0353 USD |
4,846,835.6000 AST |
0.0368 USD |
0.0344 USD |
0.0372 USD |
0.0353 USD |
| 2025-06-11 |
0.0373 USD |
3,107,109.3000 AST |
0.0384 USD |
0.0371 USD |
0.0388 USD |
0.0373 USD |
| 2025-06-10 |
0.0392 USD |
3,941,741.8000 AST |
0.0386 USD |
0.0381 USD |
0.0412 USD |
0.0392 USD |
| 2025-06-09 |
0.0384 USD |
3,323,833.7000 AST |
0.0378 USD |
0.0375 USD |
0.0391 USD |
0.0384 USD |
| 2025-06-08 |
0.0377 USD |
1,699,917.7000 AST |
0.0377 USD |
0.0372 USD |
0.0390 USD |
0.0377 USD |
| 2025-06-07 |
0.0381 USD |
5,741,653.7000 AST |
0.0373 USD |
0.0368 USD |
0.0391 USD |
0.0381 USD |
| 2025-06-06 |
0.0375 USD |
14,597,358.0000 AST |
0.0424 USD |
0.0356 USD |
0.0425 USD |
0.0375 USD |
| 2025-06-05 |
0.0419 USD |
32,752,483.9000 AST |
0.0377 USD |
0.0368 USD |
0.0490 USD |
0.0419 USD |
| 2025-06-04 |
0.0374 USD |
5,792,304.5000 AST |
0.0384 USD |
0.0367 USD |
0.0392 USD |
0.0374 USD |