Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
0.0968 USD |
14,512,661.2000 AST |
0.0802 USD |
0.0791 USD |
0.1192 USD |
0.0968 USD |
| 2024-10-07 |
0.0806 USD |
2,135,601.8000 AST |
0.0815 USD |
0.0790 USD |
0.0860 USD |
0.0806 USD |
| 2024-10-06 |
0.0814 USD |
276,835.9000 AST |
0.0777 USD |
0.0770 USD |
0.0824 USD |
0.0814 USD |
| 2024-10-05 |
0.0777 USD |
138,153.9000 AST |
0.0775 USD |
0.0765 USD |
0.0783 USD |
0.0777 USD |
| 2024-10-04 |
0.0776 USD |
223,889.2000 AST |
0.0755 USD |
0.0752 USD |
0.0778 USD |
0.0776 USD |
| 2024-10-03 |
0.0754 USD |
1,506,721.0000 AST |
0.0772 USD |
0.0732 USD |
0.0782 USD |
0.0754 USD |
| 2024-10-02 |
0.0773 USD |
704,460.6000 AST |
0.0789 USD |
0.0763 USD |
0.0827 USD |
0.0773 USD |
| 2024-10-01 |
0.0790 USD |
734,709.0000 AST |
0.0848 USD |
0.0778 USD |
0.0878 USD |
0.0790 USD |
| 2024-09-30 |
0.0842 USD |
1,374,485.3000 AST |
0.0882 USD |
0.0842 USD |
0.0894 USD |
0.0842 USD |
| 2024-09-29 |
0.0889 USD |
393,773.9000 AST |
0.0842 USD |
0.0835 USD |
0.0898 USD |
0.0889 USD |
| 2024-09-28 |
0.0840 USD |
546,733.5000 AST |
0.0871 USD |
0.0828 USD |
0.0887 USD |
0.0840 USD |
| 2024-09-27 |
0.0871 USD |
331,698.5000 AST |
0.0849 USD |
0.0845 USD |
0.0878 USD |
0.0871 USD |
| 2024-09-26 |
0.0849 USD |
508,252.2000 AST |
0.0835 USD |
0.0829 USD |
0.0860 USD |
0.0849 USD |
| 2024-09-25 |
0.0845 USD |
1,270,836.2000 AST |
0.0874 USD |
0.0830 USD |
0.0882 USD |
0.0845 USD |
| 2024-09-24 |
0.0872 USD |
1,275,374.4000 AST |
0.0880 USD |
0.0856 USD |
0.0900 USD |
0.0872 USD |
| 2024-09-23 |
0.0879 USD |
287,221.6000 AST |
0.0868 USD |
0.0855 USD |
0.0893 USD |
0.0879 USD |
| 2024-09-22 |
0.0873 USD |
406,988.9000 AST |
0.0912 USD |
0.0849 USD |
0.0912 USD |
0.0873 USD |
| 2024-09-21 |
0.0911 USD |
147,721.8000 AST |
0.0889 USD |
0.0880 USD |
0.0917 USD |
0.0911 USD |
| 2024-09-20 |
0.0886 USD |
331,492.5000 AST |
0.0844 USD |
0.0842 USD |
0.0911 USD |
0.0886 USD |
| 2024-09-19 |
0.0835 USD |
596,614.5000 AST |
0.0809 USD |
0.0809 USD |
0.0870 USD |
0.0835 USD |
| 2024-09-18 |
0.0806 USD |
286,269.3000 AST |
0.0784 USD |
0.0755 USD |
0.0806 USD |
0.0806 USD |
| 2024-09-17 |
0.0787 USD |
514,564.1000 AST |
0.0758 USD |
0.0755 USD |
0.0810 USD |
0.0787 USD |
| 2024-09-16 |
0.0753 USD |
792,219.1000 AST |
0.0783 USD |
0.0743 USD |
0.0791 USD |
0.0753 USD |
| 2024-09-15 |
0.0786 USD |
343,483.4000 AST |
0.0851 USD |
0.0777 USD |
0.0855 USD |
0.0786 USD |
| 2024-09-14 |
0.0851 USD |
59,930.1000 AST |
0.0862 USD |
0.0847 USD |
0.0863 USD |
0.0851 USD |
| 2024-09-13 |
0.0863 USD |
220,604.8000 AST |
0.0850 USD |
0.0836 USD |
0.0867 USD |
0.0863 USD |
| 2024-09-12 |
0.0850 USD |
141,493.3000 AST |
0.0833 USD |
0.0832 USD |
0.0852 USD |
0.0850 USD |
| 2024-09-11 |
0.0832 USD |
384,533.1000 AST |
0.0836 USD |
0.0794 USD |
0.0836 USD |
0.0832 USD |
| 2024-09-10 |
0.0842 USD |
293,630.0000 AST |
0.0825 USD |
0.0815 USD |
0.0847 USD |
0.0842 USD |
| 2024-09-09 |
0.0823 USD |
719,442.0000 AST |
0.0792 USD |
0.0769 USD |
0.0825 USD |
0.0823 USD |
| 2024-09-08 |
0.0794 USD |
119,004.2000 AST |
0.0761 USD |
0.0759 USD |
0.0794 USD |
0.0794 USD |
| 2024-09-07 |
0.0762 USD |
172,496.6000 AST |
0.0756 USD |
0.0747 USD |
0.0780 USD |
0.0762 USD |
| 2024-09-06 |
0.0755 USD |
331,000.3000 AST |
0.0782 USD |
0.0741 USD |
0.0807 USD |
0.0755 USD |
| 2024-09-05 |
0.0773 USD |
420,701.7000 AST |
0.0797 USD |
0.0769 USD |
0.0802 USD |
0.0773 USD |
| 2024-09-04 |
0.0797 USD |
814,684.7000 AST |
0.0779 USD |
0.0745 USD |
0.0814 USD |
0.0797 USD |
| 2024-09-03 |
0.0776 USD |
557,156.7000 AST |
0.0814 USD |
0.0763 USD |
0.0827 USD |
0.0776 USD |
| 2024-09-02 |
0.0815 USD |
238,111.7000 AST |
0.0768 USD |
0.0762 USD |
0.0817 USD |
0.0815 USD |
| 2024-09-01 |
0.0762 USD |
473,073.7000 AST |
0.0789 USD |
0.0762 USD |
0.0805 USD |
0.0762 USD |
| 2024-08-31 |
0.0792 USD |
123,414.8000 AST |
0.0820 USD |
0.0783 USD |
0.0822 USD |
0.0792 USD |
| 2024-08-30 |
0.0812 USD |
1,090,556.0000 AST |
0.0830 USD |
0.0766 USD |
0.0885 USD |
0.0812 USD |
| 2024-08-29 |
0.0827 USD |
447,232.6000 AST |
0.0776 USD |
0.0776 USD |
0.0840 USD |
0.0827 USD |
| 2024-08-28 |
0.0778 USD |
894,664.7000 AST |
0.0769 USD |
0.0761 USD |
0.0846 USD |
0.0778 USD |
| 2024-08-27 |
0.0763 USD |
2,770,783.8000 AST |
0.0812 USD |
0.0744 USD |
0.0852 USD |
0.0763 USD |
| 2024-08-26 |
0.0812 USD |
2,959,717.1000 AST |
0.0853 USD |
0.0807 USD |
0.0970 USD |
0.0812 USD |
| 2024-08-25 |
0.0848 USD |
1,740,329.7000 AST |
0.0915 USD |
0.0829 USD |
0.0924 USD |
0.0848 USD |
| 2024-08-24 |
0.0909 USD |
1,639,157.3000 AST |
0.0913 USD |
0.0891 USD |
0.0970 USD |
0.0909 USD |
| 2024-08-23 |
0.0907 USD |
9,244,860.4000 AST |
0.0818 USD |
0.0818 USD |
0.1044 USD |
0.0907 USD |
| 2024-08-22 |
0.0813 USD |
349,999.7000 AST |
0.0778 USD |
0.0763 USD |
0.0824 USD |
0.0813 USD |
| 2024-08-21 |
0.0783 USD |
1,034,520.4000 AST |
0.0751 USD |
0.0747 USD |
0.0807 USD |
0.0783 USD |
| 2024-08-20 |
0.0755 USD |
845,509.5000 AST |
0.0733 USD |
0.0727 USD |
0.0766 USD |
0.0755 USD |