Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-17 |
0.0107 USD |
668,511.8777 |
0.0108 USD |
0.0106 USD |
0.0108 USD |
0.0107 USD |
| 2025-12-16 |
0.0110 USD |
13,125,477.1695 |
0.0110 USD |
0.0108 USD |
0.0110 USD |
0.0110 USD |
| 2025-12-15 |
0.0115 USD |
1,534,226.3504 |
0.0118 USD |
0.0109 USD |
0.0119 USD |
0.0110 USD |
| 2025-12-14 |
0.0122 USD |
118,509.1508 |
0.0122 USD |
0.0121 USD |
0.0122 USD |
0.0121 USD |
| 2025-12-13 |
0.0122 USD |
191,176.7255 |
0.0122 USD |
0.0121 USD |
0.0124 USD |
0.0122 USD |
| 2025-12-12 |
0.0124 USD |
12,345.8206 |
0.0124 USD |
0.0123 USD |
0.0124 USD |
0.0124 USD |
| 2025-12-11 |
0.0124 USD |
280,209.7148 |
0.0126 USD |
0.0122 USD |
0.0126 USD |
0.0123 USD |
| 2025-12-10 |
0.0128 USD |
311,776.4016 |
0.0131 USD |
0.0127 USD |
0.0131 USD |
0.0129 USD |
| 2025-12-09 |
0.0126 USD |
309,920.2222 |
0.0125 USD |
0.0123 USD |
0.0131 USD |
0.0130 USD |
| 2025-12-08 |
0.0127 USD |
597,359.8997 |
0.0125 USD |
0.0125 USD |
0.0133 USD |
0.0125 USD |
| 2025-12-07 |
0.0126 USD |
85,962.1441 |
0.0126 USD |
0.0125 USD |
0.0127 USD |
0.0125 USD |
| 2025-12-06 |
0.0125 USD |
287,100.6054 |
0.0125 USD |
0.0125 USD |
0.0126 USD |
0.0126 USD |
| 2025-12-05 |
0.0130 USD |
413,147.5128 |
0.0131 USD |
0.0125 USD |
0.0132 USD |
0.0126 USD |
| 2025-12-04 |
0.0133 USD |
548,486.5699 |
0.0136 USD |
0.0130 USD |
0.0136 USD |
0.0131 USD |
| 2025-12-03 |
0.0133 USD |
132,412.2430 |
0.0134 USD |
0.0133 USD |
0.0134 USD |
0.0134 USD |
| 2025-12-02 |
0.0125 USD |
331,273.9913 |
0.0126 USD |
0.0124 USD |
0.0126 USD |
0.0126 USD |
| 2025-12-01 |
0.0126 USD |
561,799.5760 |
0.0133 USD |
0.0123 USD |
0.0133 USD |
0.0125 USD |
| 2025-11-30 |
0.0136 USD |
270,719.7644 |
0.0136 USD |
0.0134 USD |
0.0139 USD |
0.0135 USD |
| 2025-11-29 |
0.0139 USD |
173,064.3020 |
0.0139 USD |
0.0138 USD |
0.0140 USD |
0.0138 USD |
| 2025-11-28 |
0.0138 USD |
1,068,177.4640 |
0.0145 USD |
0.0128 USD |
0.0146 USD |
0.0142 USD |
| 2025-11-27 |
0.0142 USD |
2,354,473.0409 |
0.0131 USD |
0.0131 USD |
0.0158 USD |
0.0143 USD |
| 2025-11-26 |
0.0131 USD |
67,091.0021 |
0.0132 USD |
0.0130 USD |
0.0132 USD |
0.0130 USD |
| 2025-11-25 |
0.0128 USD |
232,281.5477 |
0.0130 USD |
0.0128 USD |
0.0130 USD |
0.0128 USD |
| 2025-11-24 |
0.0125 USD |
224,234.6037 |
0.0125 USD |
0.0124 USD |
0.0126 USD |
0.0124 USD |
| 2025-11-23 |
0.0127 USD |
362,560.3835 |
0.0124 USD |
0.0124 USD |
0.0129 USD |
0.0127 USD |
| 2025-11-22 |
0.0120 USD |
317,295.9976 |
0.0122 USD |
0.0119 USD |
0.0122 USD |
0.0119 USD |
| 2025-11-21 |
0.0123 USD |
910,905.4225 |
0.0128 USD |
0.0115 USD |
0.0129 USD |
0.0119 USD |
| 2025-11-20 |
0.0131 USD |
788,869.9059 |
0.0132 USD |
0.0126 USD |
0.0135 USD |
0.0130 USD |
| 2025-11-19 |
0.0133 USD |
573,063.4921 |
0.0134 USD |
0.0131 USD |
0.0136 USD |
0.0131 USD |
| 2025-11-18 |
0.0132 USD |
551,517.9782 |
0.0131 USD |
0.0131 USD |
0.0134 USD |
0.0133 USD |
| 2025-11-17 |
0.0136 USD |
926,584.1107 |
0.0133 USD |
0.0133 USD |
0.0142 USD |
0.0138 USD |
| 2025-11-16 |
0.0137 USD |
83,562.4932 |
0.0136 USD |
0.0135 USD |
0.0138 USD |
0.0135 USD |
| 2025-11-15 |
0.0135 USD |
389,635.3896 |
0.0135 USD |
0.0135 USD |
0.0138 USD |
0.0136 USD |
| 2025-11-14 |
0.0136 USD |
466,121.4796 |
0.0141 USD |
0.0134 USD |
0.0141 USD |
0.0138 USD |
| 2025-11-13 |
0.0150 USD |
515,570.5957 |
0.0149 USD |
0.0148 USD |
0.0152 USD |
0.0149 USD |
| 2025-11-12 |
0.0152 USD |
55,010.3260 |
0.0152 USD |
0.0152 USD |
0.0153 USD |
0.0153 USD |
| 2025-11-11 |
0.0160 USD |
2,241,729.2037 |
0.0159 USD |
0.0157 USD |
0.0169 USD |
0.0158 USD |
| 2025-11-10 |
0.0158 USD |
1,758,048.3725 |
0.0157 USD |
0.0155 USD |
0.0159 USD |
0.0157 USD |
| 2025-11-09 |
0.0157 USD |
907,648.2278 |
0.0158 USD |
0.0153 USD |
0.0158 USD |
0.0158 USD |
| 2025-11-08 |
0.0161 USD |
650,918.7467 |
0.0163 USD |
0.0158 USD |
0.0164 USD |
0.0159 USD |
| 2025-11-07 |
0.0146 USD |
2,072,014.2792 |
0.0144 USD |
0.0143 USD |
0.0150 USD |
0.0149 USD |
| 2025-11-06 |
0.0144 USD |
191,167.4871 |
0.0145 USD |
0.0142 USD |
0.0145 USD |
0.0142 USD |
| 2025-11-05 |
0.0137 USD |
539,862.4044 |
0.0140 USD |
0.0133 USD |
0.0140 USD |
0.0139 USD |
| 2025-11-04 |
0.0146 USD |
998,055.0859 |
0.0150 USD |
0.0142 USD |
0.0151 USD |
0.0148 USD |
| 2025-11-03 |
0.0155 USD |
951,476.1997 |
0.0169 USD |
0.0144 USD |
0.0170 USD |
0.0153 USD |
| 2025-11-02 |
0.0169 USD |
93,607.1500 |
0.0168 USD |
0.0168 USD |
0.0170 USD |
0.0170 USD |
| 2025-11-01 |
0.0165 USD |
39,065.2073 |
0.0164 USD |
0.0162 USD |
0.0166 USD |
0.0166 USD |