Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0224 USD |
41,406.1964 |
0.0229 USD |
0.0220 USD |
0.0229 USD |
0.0220 USD |
| 2025-06-21 |
0.0237 USD |
14,841.7325 |
0.0237 USD |
0.0235 USD |
0.0240 USD |
0.0235 USD |
| 2025-06-20 |
0.0244 USD |
12,667.2389 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0244 USD |
| 2025-06-19 |
0.0246 USD |
54,385.8009 |
0.0246 USD |
0.0242 USD |
0.0246 USD |
0.0245 USD |
| 2025-06-18 |
0.0247 USD |
19,414.7980 |
0.0247 USD |
0.0244 USD |
0.0249 USD |
0.0244 USD |
| 2025-06-17 |
0.0250 USD |
61,751.1437 |
0.0254 USD |
0.0246 USD |
0.0255 USD |
0.0247 USD |
| 2025-06-16 |
0.0257 USD |
30,042.3764 |
0.0254 USD |
0.0254 USD |
0.0261 USD |
0.0261 USD |
| 2025-06-15 |
0.0252 USD |
98,896.5526 |
0.0248 USD |
0.0248 USD |
0.0255 USD |
0.0254 USD |
| 2025-06-14 |
0.0250 USD |
15,579.2498 |
0.0252 USD |
0.0249 USD |
0.0252 USD |
0.0250 USD |
| 2025-06-13 |
0.0246 USD |
8,312.3018 |
0.0255 USD |
0.0244 USD |
0.0255 USD |
0.0245 USD |
| 2025-06-12 |
0.0270 USD |
78,789.6618 |
0.0273 USD |
0.0265 USD |
0.0273 USD |
0.0268 USD |
| 2025-06-11 |
0.0281 USD |
97,659.2160 |
0.0280 USD |
0.0277 USD |
0.0282 USD |
0.0282 USD |
| 2025-06-10 |
0.0281 USD |
20,485.6670 |
0.0282 USD |
0.0280 USD |
0.0283 USD |
0.0280 USD |
| 2025-06-09 |
0.0275 USD |
448,257.0754 |
0.0271 USD |
0.0269 USD |
0.0281 USD |
0.0275 USD |
| 2025-06-08 |
0.0272 USD |
268,359.8778 |
0.0273 USD |
0.0269 USD |
0.0275 USD |
0.0273 USD |
| 2025-06-07 |
0.0272 USD |
524,940.0108 |
0.0265 USD |
0.0265 USD |
0.0278 USD |
0.0274 USD |
| 2025-06-06 |
0.0266 USD |
300,494.2724 |
0.0265 USD |
0.0262 USD |
0.0271 USD |
0.0264 USD |
| 2025-06-05 |
0.0274 USD |
155,795.4318 |
0.0276 USD |
0.0267 USD |
0.0280 USD |
0.0267 USD |
| 2025-06-04 |
0.0277 USD |
270,777.5671 |
0.0272 USD |
0.0269 USD |
0.0281 USD |
0.0276 USD |
| 2025-06-03 |
0.0272 USD |
137,326.6219 |
0.0270 USD |
0.0270 USD |
0.0273 USD |
0.0273 USD |
| 2025-06-02 |
0.0263 USD |
8,357.0732 |
0.0265 USD |
0.0260 USD |
0.0265 USD |
0.0261 USD |
| 2025-06-01 |
0.0261 USD |
91,467.5787 |
0.0259 USD |
0.0254 USD |
0.0263 USD |
0.0263 USD |
| 2025-05-31 |
0.0257 USD |
118,506.5192 |
0.0261 USD |
0.0251 USD |
0.0261 USD |
0.0257 USD |
| 2025-05-30 |
0.0272 USD |
286,811.7613 |
0.0284 USD |
0.0260 USD |
0.0284 USD |
0.0264 USD |
| 2025-05-29 |
0.0296 USD |
631,003.2211 |
0.0295 USD |
0.0283 USD |
0.0302 USD |
0.0285 USD |
| 2025-05-28 |
0.0290 USD |
115,811.5044 |
0.0295 USD |
0.0285 USD |
0.0296 USD |
0.0288 USD |
| 2025-05-27 |
0.0297 USD |
273,024.9176 |
0.0290 USD |
0.0285 USD |
0.0301 USD |
0.0296 USD |
| 2025-05-26 |
0.0297 USD |
37,641.3545 |
0.0295 USD |
0.0292 USD |
0.0300 USD |
0.0292 USD |
| 2025-05-25 |
0.0291 USD |
23,966.2929 |
0.0297 USD |
0.0287 USD |
0.0297 USD |
0.0288 USD |
| 2025-05-24 |
0.0301 USD |
135,238.9381 |
0.0295 USD |
0.0295 USD |
0.0302 USD |
0.0299 USD |
| 2025-05-23 |
0.0311 USD |
109,588.4749 |
0.0316 USD |
0.0298 USD |
0.0320 USD |
0.0308 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 |