Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.0319 USD |
48,384.4431 |
0.0316 USD |
0.0314 USD |
0.0320 USD |
0.0314 USD |
| 2025-05-22 |
0.0313 USD |
322,464.8967 |
0.0307 USD |
0.0307 USD |
0.0315 USD |
0.0315 USD |
| 2025-05-21 |
0.0302 USD |
384,619.9712 |
0.0302 USD |
0.0296 USD |
0.0310 USD |
0.0301 USD |
| 2025-05-20 |
0.0302 USD |
243,253.5843 |
0.0304 USD |
0.0297 USD |
0.0309 USD |
0.0304 USD |
| 2025-05-19 |
0.0296 USD |
210,735.1116 |
0.0311 USD |
0.0294 USD |
0.0311 USD |
0.0302 USD |
| 2025-05-18 |
0.0314 USD |
41,387.7666 |
0.0304 USD |
0.0304 USD |
0.0318 USD |
0.0317 USD |
| 2025-05-17 |
0.0303 USD |
65,214.9095 |
0.0304 USD |
0.0299 USD |
0.0307 USD |
0.0302 USD |
| 2025-05-16 |
0.0316 USD |
460,407.2153 |
0.0312 USD |
0.0310 USD |
0.0322 USD |
0.0315 USD |
| 2025-05-15 |
0.0319 USD |
301,028.9623 |
0.0335 USD |
0.0302 USD |
0.0335 USD |
0.0309 USD |
| 2025-05-14 |
0.0338 USD |
421,850.7448 |
0.0341 USD |
0.0328 USD |
0.0345 USD |
0.0332 USD |
| 2025-05-13 |
0.0332 USD |
367,654.9247 |
0.0336 USD |
0.0324 USD |
0.0349 USD |
0.0345 USD |
| 2025-05-12 |
0.0335 USD |
1,654,031.6783 |
0.0310 USD |
0.0307 USD |
0.0347 USD |
0.0342 USD |
| 2025-05-11 |
0.0323 USD |
219,002.4151 |
0.0331 USD |
0.0316 USD |
0.0331 USD |
0.0319 USD |
| 2025-05-10 |
0.0317 USD |
60,333.8584 |
0.0316 USD |
0.0314 USD |
0.0324 USD |
0.0324 USD |
| 2025-05-09 |
0.0308 USD |
387,958.7195 |
0.0300 USD |
0.0300 USD |
0.0314 USD |
0.0311 USD |
| 2025-05-08 |
0.0286 USD |
442,267.6324 |
0.0268 USD |
0.0268 USD |
0.0298 USD |
0.0298 USD |
| 2025-05-07 |
0.0265 USD |
165,969.8924 |
0.0268 USD |
0.0262 USD |
0.0269 USD |
0.0262 USD |
| 2025-05-06 |
0.0267 USD |
228,398.2490 |
0.0271 USD |
0.0263 USD |
0.0274 USD |
0.0263 USD |
| 2025-05-05 |
0.0270 USD |
561,456.0949 |
0.0271 USD |
0.0264 USD |
0.0274 USD |
0.0271 USD |
| 2025-05-04 |
0.0271 USD |
128,715.3357 |
0.0276 USD |
0.0270 USD |
0.0276 USD |
0.0271 USD |
| 2025-05-03 |
0.0286 USD |
55,495.3325 |
0.0290 USD |
0.0279 USD |
0.0290 USD |
0.0280 USD |
| 2025-05-02 |
0.0293 USD |
209,850.9920 |
0.0294 USD |
0.0290 USD |
0.0298 USD |
0.0295 USD |
| 2025-05-01 |
0.0294 USD |
147,858.4598 |
0.0290 USD |
0.0288 USD |
0.0298 USD |
0.0296 USD |
| 2025-04-30 |
0.0287 USD |
359,338.4640 |
0.0291 USD |
0.0279 USD |
0.0293 USD |
0.0290 USD |
| 2025-04-29 |
0.0294 USD |
388,618.7918 |
0.0293 USD |
0.0291 USD |
0.0297 USD |
0.0296 USD |
| 2025-04-28 |
0.0288 USD |
456,977.2598 |
0.0288 USD |
0.0282 USD |
0.0295 USD |
0.0292 USD |
| 2025-04-27 |
0.0293 USD |
198,860.1259 |
0.0300 USD |
0.0288 USD |
0.0300 USD |
0.0288 USD |
| 2025-04-26 |
0.0297 USD |
206,563.6485 |
0.0299 USD |
0.0293 USD |
0.0303 USD |
0.0294 USD |
| 2025-04-25 |
0.0293 USD |
300,944.5657 |
0.0293 USD |
0.0288 USD |
0.0297 USD |
0.0294 USD |
| 2025-04-24 |
0.0283 USD |
230,204.2884 |
0.0287 USD |
0.0277 USD |
0.0290 USD |
0.0290 USD |
| 2025-04-23 |
0.0285 USD |
247,099.4921 |
0.0287 USD |
0.0281 USD |
0.0290 USD |
0.0286 USD |
| 2025-04-22 |
0.0272 USD |
291,967.7831 |
0.0268 USD |
0.0264 USD |
0.0282 USD |
0.0277 USD |
| 2025-04-21 |
0.0274 USD |
342,020.9263 |
0.0273 USD |
0.0268 USD |
0.0278 USD |
0.0271 USD |
| 2025-04-20 |
0.0272 USD |
312,555.0068 |
0.0273 USD |
0.0269 USD |
0.0276 USD |
0.0273 USD |
| 2025-04-19 |
0.0267 USD |
152,266.1292 |
0.0264 USD |
0.0264 USD |
0.0271 USD |
0.0267 USD |
| 2025-04-18 |
0.0259 USD |
454,785.6634 |
0.0254 USD |
0.0252 USD |
0.0267 USD |
0.0263 USD |
| 2025-04-17 |
0.0251 USD |
461,530.0539 |
0.0253 USD |
0.0250 USD |
0.0258 USD |
0.0251 USD |
| 2025-04-16 |
0.0255 USD |
341,731.4255 |
0.0257 USD |
0.0251 USD |
0.0260 USD |
0.0254 USD |
| 2025-04-15 |
0.0265 USD |
299,284.1094 |
0.0263 USD |
0.0260 USD |
0.0270 USD |
0.0265 USD |
| 2025-04-14 |
0.0259 USD |
527,314.3671 |
0.0259 USD |
0.0251 USD |
0.0267 USD |
0.0266 USD |
| 2025-04-13 |
0.0269 USD |
696,337.5625 |
0.0267 USD |
0.0263 USD |
0.0273 USD |
0.0267 USD |
| 2025-04-12 |
0.0264 USD |
800,904.0229 |
0.0253 USD |
0.0253 USD |
0.0270 USD |
0.0268 USD |
| 2025-04-11 |
0.0249 USD |
535,840.3591 |
0.0242 USD |
0.0242 USD |
0.0253 USD |
0.0253 USD |
| 2025-04-10 |
0.0247 USD |
796,774.5924 |
0.0253 USD |
0.0238 USD |
0.0255 USD |
0.0240 USD |
| 2025-04-09 |
0.0228 USD |
1,359,137.8488 |
0.0224 USD |
0.0213 USD |
0.0248 USD |
0.0245 USD |
| 2025-04-08 |
0.0228 USD |
1,040,082.8257 |
0.0234 USD |
0.0222 USD |
0.0239 USD |
0.0225 USD |
| 2025-04-07 |
0.0225 USD |
2,439,710.1183 |
0.0231 USD |
0.0209 USD |
0.0242 USD |
0.0235 USD |
| 2025-04-06 |
0.0262 USD |
354,432.2513 |
0.0264 USD |
0.0257 USD |
0.0266 USD |
0.0258 USD |
| 2025-04-05 |
0.0266 USD |
196,266.9215 |
0.0268 USD |
0.0262 USD |
0.0270 USD |
0.0263 USD |
| 2025-04-04 |
0.0263 USD |
1,060,076.8998 |
0.0265 USD |
0.0258 USD |
0.0270 USD |
0.0268 USD |