Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0266 USD |
5,871,634.8000 AST |
0.0256 USD |
0.0249 USD |
0.0278 USD |
0.0266 USD |
| 2025-03-29 |
0.0266 USD |
15,306,776.1000 AST |
0.0266 USD |
0.0252 USD |
0.0291 USD |
0.0266 USD |
| 2025-03-28 |
0.0259 USD |
19,500,991.3000 AST |
0.0281 USD |
0.0243 USD |
0.0286 USD |
0.0259 USD |
| 2025-03-27 |
0.0284 USD |
39,905,948.9000 AST |
0.0294 USD |
0.0276 USD |
0.0359 USD |
0.0284 USD |
| 2025-03-26 |
0.0297 USD |
16,886,205.7000 AST |
0.0313 USD |
0.0286 USD |
0.0315 USD |
0.0297 USD |
| 2025-03-25 |
0.0313 USD |
14,457,765.6000 AST |
0.0325 USD |
0.0308 USD |
0.0331 USD |
0.0313 USD |
| 2025-03-24 |
0.0321 USD |
24,770,734.3000 AST |
0.0334 USD |
0.0314 USD |
0.0349 USD |
0.0321 USD |
| 2025-03-23 |
0.0327 USD |
62,153,505.5000 AST |
0.0323 USD |
0.0302 USD |
0.0424 USD |
0.0327 USD |
| 2025-03-22 |
0.0325 USD |
45,150,662.8000 AST |
0.0357 USD |
0.0292 USD |
0.0377 USD |
0.0325 USD |
| 2025-03-21 |
0.0353 USD |
66,012,070.2000 AST |
0.0461 USD |
0.0314 USD |
0.0461 USD |
0.0353 USD |
| 2025-03-20 |
0.0459 USD |
1,688,186.1000 AST |
0.0472 USD |
0.0450 USD |
0.0477 USD |
0.0459 USD |
| 2025-03-19 |
0.0468 USD |
1,235,915.1000 AST |
0.0465 USD |
0.0449 USD |
0.0481 USD |
0.0468 USD |
| 2025-03-18 |
0.0467 USD |
2,815,007.6000 AST |
0.0469 USD |
0.0442 USD |
0.0477 USD |
0.0467 USD |
| 2025-03-17 |
0.0467 USD |
4,524,100.5000 AST |
0.0433 USD |
0.0432 USD |
0.0471 USD |
0.0467 USD |
| 2025-03-16 |
0.0432 USD |
3,607,763.8000 AST |
0.0473 USD |
0.0430 USD |
0.0476 USD |
0.0432 USD |
| 2025-03-15 |
0.0471 USD |
764,647.4000 AST |
0.0460 USD |
0.0456 USD |
0.0474 USD |
0.0471 USD |
| 2025-03-14 |
0.0457 USD |
1,769,427.4000 AST |
0.0447 USD |
0.0447 USD |
0.0473 USD |
0.0457 USD |
| 2025-03-13 |
0.0437 USD |
3,185,706.9000 AST |
0.0446 USD |
0.0435 USD |
0.0475 USD |
0.0437 USD |
| 2025-03-12 |
0.0442 USD |
1,963,355.7000 AST |
0.0440 USD |
0.0419 USD |
0.0453 USD |
0.0442 USD |
| 2025-03-11 |
0.0444 USD |
3,055,431.0000 AST |
0.0425 USD |
0.0400 USD |
0.0446 USD |
0.0444 USD |
| 2025-03-10 |
0.0430 USD |
5,543,859.9000 AST |
0.0427 USD |
0.0418 USD |
0.0467 USD |
0.0430 USD |
| 2025-03-09 |
0.0433 USD |
7,530,882.0000 AST |
0.0485 USD |
0.0425 USD |
0.0486 USD |
0.0433 USD |
| 2025-03-08 |
0.0490 USD |
38,189,194.6000 AST |
0.0496 USD |
0.0479 USD |
0.0600 USD |
0.0490 USD |
| 2025-03-07 |
0.0488 USD |
2,450,251.1000 AST |
0.0499 USD |
0.0476 USD |
0.0507 USD |
0.0488 USD |
| 2025-03-06 |
0.0500 USD |
7,090,306.3000 AST |
0.0527 USD |
0.0470 USD |
0.0544 USD |
0.0500 USD |
| 2025-03-05 |
0.0525 USD |
7,301,574.9000 AST |
0.0520 USD |
0.0496 USD |
0.0532 USD |
0.0525 USD |
| 2025-03-04 |
0.0513 USD |
23,090,647.2000 AST |
0.0609 USD |
0.0466 USD |
0.0617 USD |
0.0513 USD |
| 2025-03-03 |
0.0610 USD |
881,609.1000 AST |
0.0722 USD |
0.0596 USD |
0.0723 USD |
0.0610 USD |
| 2025-03-02 |
0.0726 USD |
1,146,607.7000 AST |
0.0649 USD |
0.0647 USD |
0.0726 USD |
0.0726 USD |
| 2025-03-01 |
0.0650 USD |
3,333,089.1000 AST |
0.0672 USD |
0.0639 USD |
0.0682 USD |
0.0650 USD |
| 2025-02-28 |
0.0667 USD |
847,188.2000 AST |
0.0664 USD |
0.0613 USD |
0.0673 USD |
0.0667 USD |
| 2025-02-27 |
0.0677 USD |
159,864.8000 AST |
0.0647 USD |
0.0646 USD |
0.0686 USD |
0.0677 USD |
| 2025-02-26 |
0.0658 USD |
650,228.5000 AST |
0.0654 USD |
0.0624 USD |
0.0686 USD |
0.0658 USD |
| 2025-02-25 |
0.0659 USD |
976,303.2000 AST |
0.0656 USD |
0.0603 USD |
0.0670 USD |
0.0659 USD |
| 2025-02-24 |
0.0670 USD |
1,525,154.1000 AST |
0.0743 USD |
0.0660 USD |
0.0745 USD |
0.0670 USD |
| 2025-02-23 |
0.0743 USD |
790,382.3000 AST |
0.0765 USD |
0.0733 USD |
0.0766 USD |
0.0743 USD |
| 2025-02-22 |
0.0764 USD |
1,062,109.6000 AST |
0.0731 USD |
0.0723 USD |
0.0766 USD |
0.0764 USD |
| 2025-02-21 |
0.0731 USD |
967,508.1000 AST |
0.0756 USD |
0.0719 USD |
0.0781 USD |
0.0731 USD |
| 2025-02-20 |
0.0759 USD |
488,945.2000 AST |
0.0726 USD |
0.0726 USD |
0.0759 USD |
0.0759 USD |
| 2025-02-19 |
0.0721 USD |
689,357.7000 AST |
0.0718 USD |
0.0714 USD |
0.0737 USD |
0.0721 USD |
| 2025-02-18 |
0.0714 USD |
939,921.3000 AST |
0.0765 USD |
0.0697 USD |
0.0765 USD |
0.0714 USD |
| 2025-02-17 |
0.0774 USD |
1,804,936.8000 AST |
0.0780 USD |
0.0759 USD |
0.0807 USD |
0.0774 USD |
| 2025-02-16 |
0.0786 USD |
425,129.2000 AST |
0.0791 USD |
0.0783 USD |
0.0810 USD |
0.0786 USD |
| 2025-02-15 |
0.0790 USD |
1,584,532.6000 AST |
0.0805 USD |
0.0772 USD |
0.0812 USD |
0.0790 USD |
| 2025-02-14 |
0.0804 USD |
1,065,792.8000 AST |
0.0794 USD |
0.0792 USD |
0.0828 USD |
0.0804 USD |
| 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 |