Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0000 USD |
0.0000 |
0.0084 USD |
0.0084 USD |
0.0084 USD |
0.0084 USD |
| 2026-02-04 |
0.0085 USD |
244,437.7514 |
0.0085 USD |
0.0084 USD |
0.0086 USD |
0.0084 USD |
| 2026-02-03 |
0.0087 USD |
4,372,630.7226 |
0.0083 USD |
0.0082 USD |
0.0092 USD |
0.0087 USD |
| 2026-02-02 |
0.0084 USD |
3,578,163.3919 |
0.0081 USD |
0.0081 USD |
0.0087 USD |
0.0082 USD |
| 2026-02-01 |
0.0095 USD |
4,454,815.8462 |
0.0083 USD |
0.0083 USD |
0.0130 USD |
0.0088 USD |
| 2026-01-31 |
0.0090 USD |
945,802.7071 |
0.0094 USD |
0.0085 USD |
0.0095 USD |
0.0087 USD |
| 2026-01-30 |
0.0095 USD |
1,059,661.5224 |
0.0098 USD |
0.0094 USD |
0.0098 USD |
0.0094 USD |
| 2026-01-29 |
0.0111 USD |
1,043,511.5548 |
0.0114 USD |
0.0108 USD |
0.0114 USD |
0.0108 USD |
| 2026-01-28 |
0.0115 USD |
1,118,641.0525 |
0.0114 USD |
0.0112 USD |
0.0118 USD |
0.0115 USD |
| 2026-01-27 |
0.0119 USD |
5,269,624.9391 |
0.0110 USD |
0.0107 USD |
0.0122 USD |
0.0118 USD |
| 2026-01-26 |
0.0115 USD |
6,563,709.9420 |
0.0109 USD |
0.0107 USD |
0.0141 USD |
0.0110 USD |
| 2026-01-25 |
0.0108 USD |
4,137,784.6671 |
0.0103 USD |
0.0086 USD |
0.0114 USD |
0.0105 USD |
| 2026-01-24 |
0.0104 USD |
518,489.1065 |
0.0103 USD |
0.0103 USD |
0.0104 USD |
0.0104 USD |
| 2026-01-23 |
0.0103 USD |
697,788.6187 |
0.0103 USD |
0.0102 USD |
0.0105 USD |
0.0104 USD |
| 2026-01-22 |
0.0103 USD |
1,066,527.6539 |
0.0101 USD |
0.0100 USD |
0.0106 USD |
0.0101 USD |
| 2026-01-21 |
0.0101 USD |
166,302.9623 |
0.0099 USD |
0.0099 USD |
0.0102 USD |
0.0101 USD |
| 2026-01-20 |
0.0105 USD |
226,845.6888 |
0.0107 USD |
0.0103 USD |
0.0107 USD |
0.0103 USD |
| 2026-01-19 |
0.0106 USD |
1,866,388.4706 |
0.0111 USD |
0.0101 USD |
0.0111 USD |
0.0107 USD |
| 2026-01-18 |
0.0115 USD |
301,949.7086 |
0.0116 USD |
0.0114 USD |
0.0117 USD |
0.0117 USD |
| 2026-01-17 |
0.0000 USD |
0.0000 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2026-01-16 |
0.0110 USD |
296,196.1821 |
0.0109 USD |
0.0109 USD |
0.0111 USD |
0.0111 USD |
| 2026-01-15 |
0.0112 USD |
662,584.9135 |
0.0114 USD |
0.0111 USD |
0.0114 USD |
0.0112 USD |
| 2026-01-14 |
0.0115 USD |
595,545.1166 |
0.0115 USD |
0.0114 USD |
0.0117 USD |
0.0115 USD |
| 2026-01-13 |
0.0108 USD |
6,873.3482 |
0.0108 USD |
0.0107 USD |
0.0108 USD |
0.0108 USD |
| 2026-01-12 |
0.0109 USD |
32,629.0873 |
0.0108 USD |
0.0107 USD |
0.0111 USD |
0.0111 USD |
| 2026-01-11 |
0.0114 USD |
797,476.0922 |
0.0111 USD |
0.0110 USD |
0.0115 USD |
0.0112 USD |
| 2026-01-10 |
0.0111 USD |
584,980.1904 |
0.0107 USD |
0.0107 USD |
0.0112 USD |
0.0110 USD |
| 2026-01-09 |
0.0107 USD |
149,602.6542 |
0.0109 USD |
0.0107 USD |
0.0109 USD |
0.0107 USD |
| 2026-01-08 |
0.0109 USD |
225,778.7193 |
0.0109 USD |
0.0107 USD |
0.0110 USD |
0.0108 USD |
| 2026-01-07 |
0.0112 USD |
97,323.7069 |
0.0113 USD |
0.0110 USD |
0.0113 USD |
0.0111 USD |
| 2026-01-06 |
0.0112 USD |
244,442.2449 |
0.0112 USD |
0.0111 USD |
0.0114 USD |
0.0114 USD |
| 2026-01-05 |
0.0111 USD |
276,181.7656 |
0.0111 USD |
0.0109 USD |
0.0111 USD |
0.0109 USD |
| 2026-01-04 |
0.0109 USD |
317,825.9089 |
0.0108 USD |
0.0108 USD |
0.0112 USD |
0.0111 USD |
| 2026-01-03 |
0.0106 USD |
114,263.6755 |
0.0108 USD |
0.0105 USD |
0.0108 USD |
0.0106 USD |
| 2026-01-02 |
0.0105 USD |
459,921.2116 |
0.0102 USD |
0.0102 USD |
0.0106 USD |
0.0106 USD |
| 2026-01-01 |
0.0096 USD |
624,882.2648 |
0.0096 USD |
0.0095 USD |
0.0100 USD |
0.0100 USD |
| 2025-12-31 |
0.0098 USD |
192,640.0887 |
0.0098 USD |
0.0098 USD |
0.0099 USD |
0.0098 USD |
| 2025-12-30 |
0.0098 USD |
300,205.4078 |
0.0098 USD |
0.0097 USD |
0.0099 USD |
0.0099 USD |
| 2025-12-29 |
0.0100 USD |
247,915.0369 |
0.0101 USD |
0.0099 USD |
0.0103 USD |
0.0100 USD |
| 2025-12-28 |
0.0102 USD |
115,767.1269 |
0.0102 USD |
0.0100 USD |
0.0103 USD |
0.0100 USD |
| 2025-12-27 |
0.0100 USD |
74,458.8268 |
0.0099 USD |
0.0099 USD |
0.0101 USD |
0.0100 USD |
| 2025-12-26 |
0.0099 USD |
399,949.7292 |
0.0098 USD |
0.0098 USD |
0.0101 USD |
0.0099 USD |
| 2025-12-25 |
0.0101 USD |
258,648.0735 |
0.0101 USD |
0.0101 USD |
0.0102 USD |
0.0101 USD |
| 2025-12-24 |
0.0098 USD |
117,001.3551 |
0.0100 USD |
0.0097 USD |
0.0100 USD |
0.0097 USD |
| 2025-12-23 |
0.0100 USD |
242,644.0965 |
0.0101 USD |
0.0099 USD |
0.0102 USD |
0.0099 USD |
| 2025-12-22 |
0.0102 USD |
226,264.9642 |
0.0102 USD |
0.0100 USD |
0.0102 USD |
0.0102 USD |
| 2025-12-21 |
0.0101 USD |
3,244,120.8626 |
0.0102 USD |
0.0100 USD |
0.0104 USD |
0.0100 USD |
| 2025-12-20 |
0.0102 USD |
1,444,571.8513 |
0.0102 USD |
0.0101 USD |
0.0103 USD |
0.0102 USD |
| 2025-12-19 |
0.0097 USD |
212,097.9646 |
0.0097 USD |
0.0096 USD |
0.0100 USD |
0.0100 USD |
| 2025-12-18 |
0.0101 USD |
699,438.7847 |
0.0102 USD |
0.0099 USD |
0.0102 USD |
0.0100 USD |