Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0753 USD |
106,761.0327 |
0.0751 USD |
0.0740 USD |
0.0764 USD |
0.0764 USD |
| 2024-07-26 |
0.0738 USD |
18,023.3848 |
0.0721 USD |
0.0721 USD |
0.0748 USD |
0.0748 USD |
| 2024-07-25 |
0.0707 USD |
96,222.5692 |
0.0720 USD |
0.0691 USD |
0.0720 USD |
0.0719 USD |
| 2024-07-24 |
0.0745 USD |
106,555.9155 |
0.0733 USD |
0.0716 USD |
0.0759 USD |
0.0716 USD |
| 2024-07-23 |
0.0742 USD |
464,007.5700 |
0.0764 USD |
0.0719 USD |
0.0775 USD |
0.0730 USD |
| 2024-07-22 |
0.0777 USD |
585,158.8145 |
0.0811 USD |
0.0766 USD |
0.0812 USD |
0.0769 USD |
| 2024-07-21 |
0.0789 USD |
52,427.7926 |
0.0813 USD |
0.0767 USD |
0.0816 USD |
0.0806 USD |
| 2024-07-20 |
0.0807 USD |
63,492.5183 |
0.0816 USD |
0.0796 USD |
0.0816 USD |
0.0805 USD |
| 2024-07-19 |
0.0805 USD |
134,397.5981 |
0.0804 USD |
0.0782 USD |
0.0822 USD |
0.0818 USD |
| 2024-07-18 |
0.0815 USD |
106,679.1208 |
0.0802 USD |
0.0791 USD |
0.0835 USD |
0.0806 USD |
| 2024-07-17 |
0.0809 USD |
786,394.1824 |
0.0810 USD |
0.0794 USD |
0.0823 USD |
0.0808 USD |
| 2024-07-16 |
0.0806 USD |
1,538,622.2413 |
0.0773 USD |
0.0726 USD |
0.0825 USD |
0.0800 USD |
| 2024-07-15 |
0.0753 USD |
264,451.4940 |
0.0747 USD |
0.0745 USD |
0.0761 USD |
0.0757 USD |
| 2024-07-14 |
0.0762 USD |
94,487.2367 |
0.0760 USD |
0.0731 USD |
0.0782 USD |
0.0743 USD |
| 2024-07-13 |
0.0723 USD |
87,775.6437 |
0.0673 USD |
0.0672 USD |
0.0747 USD |
0.0747 USD |
| 2024-07-12 |
0.0646 USD |
268,642.7626 |
0.0650 USD |
0.0637 USD |
0.0674 USD |
0.0674 USD |
| 2024-07-11 |
0.0673 USD |
961,514.4825 |
0.0648 USD |
0.0641 USD |
0.0682 USD |
0.0656 USD |
| 2024-07-10 |
0.0648 USD |
294,510.7625 |
0.0643 USD |
0.0640 USD |
0.0659 USD |
0.0642 USD |
| 2024-07-09 |
0.0642 USD |
196,829.7141 |
0.0641 USD |
0.0636 USD |
0.0654 USD |
0.0644 USD |
| 2024-07-08 |
0.0631 USD |
517,083.2980 |
0.0605 USD |
0.0584 USD |
0.0660 USD |
0.0638 USD |
| 2024-07-07 |
0.0630 USD |
881,022.1104 |
0.0651 USD |
0.0607 USD |
0.0651 USD |
0.0609 USD |
| 2024-07-06 |
0.0641 USD |
176,404.1218 |
0.0621 USD |
0.0612 USD |
0.0662 USD |
0.0658 USD |
| 2024-07-05 |
0.0591 USD |
724,624.9152 |
0.0621 USD |
0.0553 USD |
0.0630 USD |
0.0620 USD |
| 2024-07-04 |
0.0670 USD |
490,373.9492 |
0.0712 USD |
0.0638 USD |
0.0719 USD |
0.0638 USD |
| 2024-07-03 |
0.0702 USD |
867,598.9650 |
0.0740 USD |
0.0687 USD |
0.0741 USD |
0.0709 USD |
| 2024-07-02 |
0.0748 USD |
4,004,113.6877 |
0.0750 USD |
0.0723 USD |
0.0797 USD |
0.0735 USD |
| 2024-07-01 |
0.0712 USD |
397,574.0395 |
0.0683 USD |
0.0681 USD |
0.0752 USD |
0.0746 USD |
| 2024-06-30 |
0.0675 USD |
1,311,279.0442 |
0.0658 USD |
0.0651 USD |
0.0684 USD |
0.0684 USD |
| 2024-06-29 |
0.0661 USD |
68,519.9934 |
0.0671 USD |
0.0656 USD |
0.0671 USD |
0.0659 USD |
| 2024-06-28 |
0.0693 USD |
1,110,484.4323 |
0.0679 USD |
0.0669 USD |
0.0698 USD |
0.0669 USD |
| 2024-06-27 |
0.0663 USD |
224,201.6018 |
0.0668 USD |
0.0648 USD |
0.0692 USD |
0.0684 USD |
| 2024-06-26 |
0.0681 USD |
98,638.0240 |
0.0700 USD |
0.0668 USD |
0.0704 USD |
0.0674 USD |
| 2024-06-25 |
0.0694 USD |
264,750.9102 |
0.0674 USD |
0.0668 USD |
0.0709 USD |
0.0704 USD |
| 2024-06-24 |
0.0653 USD |
517,654.4606 |
0.0675 USD |
0.0637 USD |
0.0679 USD |
0.0669 USD |
| 2024-06-23 |
0.0687 USD |
92,470.7642 |
0.0693 USD |
0.0670 USD |
0.0701 USD |
0.0677 USD |
| 2024-06-22 |
0.0687 USD |
24,662.9619 |
0.0687 USD |
0.0678 USD |
0.0691 USD |
0.0689 USD |
| 2024-06-21 |
0.0691 USD |
96,853.0901 |
0.0694 USD |
0.0678 USD |
0.0704 USD |
0.0688 USD |
| 2024-06-20 |
0.0702 USD |
70,074.0443 |
0.0689 USD |
0.0686 USD |
0.0721 USD |
0.0701 USD |
| 2024-06-19 |
0.0675 USD |
766,810.5374 |
0.0671 USD |
0.0663 USD |
0.0698 USD |
0.0693 USD |
| 2024-06-18 |
0.0664 USD |
1,095,971.7673 |
0.0719 USD |
0.0635 USD |
0.0719 USD |
0.0662 USD |
| 2024-06-17 |
0.0742 USD |
273,166.3862 |
0.0786 USD |
0.0706 USD |
0.0798 USD |
0.0725 USD |
| 2024-06-16 |
0.0786 USD |
45,118.1050 |
0.0797 USD |
0.0776 USD |
0.0797 USD |
0.0786 USD |
| 2024-06-15 |
0.0800 USD |
72,913.0050 |
0.0796 USD |
0.0793 USD |
0.0807 USD |
0.0798 USD |
| 2024-06-14 |
0.0802 USD |
360,918.6912 |
0.0826 USD |
0.0768 USD |
0.0837 USD |
0.0796 USD |
| 2024-06-13 |
0.0845 USD |
183,990.9127 |
0.0858 USD |
0.0819 USD |
0.0861 USD |
0.0824 USD |
| 2024-06-12 |
0.0868 USD |
465,582.5024 |
0.0842 USD |
0.0822 USD |
0.0888 USD |
0.0859 USD |
| 2024-06-11 |
0.0848 USD |
139,436.5956 |
0.0865 USD |
0.0821 USD |
0.0874 USD |
0.0842 USD |
| 2024-06-10 |
0.0870 USD |
128,340.7484 |
0.0873 USD |
0.0856 USD |
0.0907 USD |
0.0864 USD |
| 2024-06-09 |
0.0865 USD |
26,677.9181 |
0.0855 USD |
0.0847 USD |
0.0881 USD |
0.0873 USD |
| 2024-06-08 |
0.0878 USD |
321,768.7927 |
0.0885 USD |
0.0852 USD |
0.0912 USD |
0.0854 USD |