Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-19 |
0.0728 USD |
1,724,214.2000 AST |
0.0701 USD |
0.0659 USD |
0.0731 USD |
0.0728 USD |
| 2024-08-18 |
0.0792 USD |
1,711,836.2000 AST |
0.0664 USD |
0.0663 USD |
0.0792 USD |
0.0792 USD |
| 2024-08-17 |
0.0665 USD |
590,918.3000 AST |
0.0653 USD |
0.0649 USD |
0.0674 USD |
0.0665 USD |
| 2024-08-16 |
0.0654 USD |
1,573,574.8000 AST |
0.0644 USD |
0.0634 USD |
0.0670 USD |
0.0654 USD |
| 2024-08-15 |
0.0645 USD |
819,570.6000 AST |
0.0695 USD |
0.0639 USD |
0.0695 USD |
0.0645 USD |
| 2024-08-14 |
0.0697 USD |
222,031.8000 AST |
0.0720 USD |
0.0697 USD |
0.0725 USD |
0.0697 USD |
| 2024-08-13 |
0.0720 USD |
56,652.5000 AST |
0.0730 USD |
0.0703 USD |
0.0730 USD |
0.0720 USD |
| 2024-08-12 |
0.0730 USD |
323,165.5000 AST |
0.0702 USD |
0.0691 USD |
0.0736 USD |
0.0730 USD |
| 2024-08-11 |
0.0701 USD |
582,803.1000 AST |
0.0724 USD |
0.0701 USD |
0.0743 USD |
0.0701 USD |
| 2024-08-10 |
0.0721 USD |
45,796.4000 AST |
0.0719 USD |
0.0703 USD |
0.0722 USD |
0.0721 USD |
| 2024-08-09 |
0.0721 USD |
181,174.0000 AST |
0.0717 USD |
0.0709 USD |
0.0731 USD |
0.0721 USD |
| 2024-08-08 |
0.0716 USD |
742,519.6000 AST |
0.0655 USD |
0.0652 USD |
0.0729 USD |
0.0716 USD |
| 2024-08-07 |
0.0645 USD |
473,458.2000 AST |
0.0689 USD |
0.0642 USD |
0.0707 USD |
0.0645 USD |
| 2024-08-06 |
0.0696 USD |
400,713.5000 AST |
0.0673 USD |
0.0661 USD |
0.0703 USD |
0.0696 USD |
| 2024-08-05 |
0.0661 USD |
881,506.4000 AST |
0.0682 USD |
0.0600 USD |
0.0682 USD |
0.0661 USD |
| 2024-08-04 |
0.0699 USD |
805,740.1000 AST |
0.0709 USD |
0.0664 USD |
0.0725 USD |
0.0699 USD |
| 2024-08-03 |
0.0707 USD |
852,034.5000 AST |
0.0740 USD |
0.0696 USD |
0.0757 USD |
0.0707 USD |
| 2024-08-02 |
0.0746 USD |
772,420.4000 AST |
0.0821 USD |
0.0739 USD |
0.0821 USD |
0.0746 USD |
| 2024-08-01 |
0.0805 USD |
836,733.2000 AST |
0.0833 USD |
0.0782 USD |
0.0837 USD |
0.0805 USD |
| 2024-07-31 |
0.0836 USD |
387,698.6000 AST |
0.0881 USD |
0.0827 USD |
0.0893 USD |
0.0836 USD |
| 2024-07-30 |
0.0876 USD |
915,657.1000 AST |
0.0916 USD |
0.0876 USD |
0.0932 USD |
0.0876 USD |
| 2024-07-29 |
0.0917 USD |
645,825.0000 AST |
0.0903 USD |
0.0903 USD |
0.0944 USD |
0.0917 USD |
| 2024-07-28 |
0.0906 USD |
1,199,943.3000 AST |
0.0912 USD |
0.0885 USD |
0.0943 USD |
0.0906 USD |
| 2024-07-27 |
0.0916 USD |
304,399.3000 AST |
0.0914 USD |
0.0896 USD |
0.0925 USD |
0.0916 USD |
| 2024-07-26 |
0.0914 USD |
512,159.9000 AST |
0.0875 USD |
0.0866 USD |
0.0918 USD |
0.0914 USD |
| 2024-07-25 |
0.0871 USD |
575,812.9000 AST |
0.0859 USD |
0.0831 USD |
0.0871 USD |
0.0871 USD |
| 2024-07-24 |
0.0860 USD |
413,593.3000 AST |
0.0887 USD |
0.0859 USD |
0.0897 USD |
0.0860 USD |
| 2024-07-23 |
0.0881 USD |
447,572.7000 AST |
0.0911 USD |
0.0873 USD |
0.0927 USD |
0.0881 USD |
| 2024-07-22 |
0.0920 USD |
268,497.5000 AST |
0.0972 USD |
0.0920 USD |
0.0973 USD |
0.0920 USD |
| 2024-07-21 |
0.0970 USD |
526,081.1000 AST |
0.0963 USD |
0.0924 USD |
0.0971 USD |
0.0970 USD |
| 2024-07-20 |
0.0977 USD |
336,435.4000 AST |
0.0981 USD |
0.0956 USD |
0.0992 USD |
0.0977 USD |