Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.0502 USD |
137,271.0505 |
0.0509 USD |
0.0496 USD |
0.0514 USD |
0.0513 USD |
| 2022-08-06 |
0.0510 USD |
185,302.4048 |
0.0493 USD |
0.0487 USD |
0.0531 USD |
0.0508 USD |
| 2022-08-05 |
0.0493 USD |
178,009.8808 |
0.0491 USD |
0.0480 USD |
0.0511 USD |
0.0489 USD |
| 2022-08-04 |
0.0473 USD |
56,794.1449 |
0.0459 USD |
0.0459 USD |
0.0489 USD |
0.0481 USD |
| 2022-08-03 |
0.0464 USD |
221,466.3893 |
0.0453 USD |
0.0441 USD |
0.0483 USD |
0.0476 USD |
| 2022-08-02 |
0.0455 USD |
843,137.9009 |
0.0484 USD |
0.0444 USD |
0.0484 USD |
0.0463 USD |
| 2022-08-01 |
0.0480 USD |
841,532.4781 |
0.0483 USD |
0.0462 USD |
0.0523 USD |
0.0483 USD |
| 2022-07-31 |
0.0494 USD |
568,205.6553 |
0.0462 USD |
0.0462 USD |
0.0510 USD |
0.0472 USD |
| 2022-07-30 |
0.0472 USD |
408,117.7665 |
0.0455 USD |
0.0455 USD |
0.0487 USD |
0.0459 USD |
| 2022-07-29 |
0.0447 USD |
552,847.5939 |
0.0444 USD |
0.0436 USD |
0.0460 USD |
0.0446 USD |
| 2022-07-28 |
0.0442 USD |
355,630.4552 |
0.0439 USD |
0.0422 USD |
0.0451 USD |
0.0441 USD |
| 2022-07-27 |
0.0416 USD |
122,965.3210 |
0.0408 USD |
0.0402 USD |
0.0434 USD |
0.0429 USD |
| 2022-07-26 |
0.0402 USD |
255,012.7974 |
0.0403 USD |
0.0394 USD |
0.0411 USD |
0.0406 USD |
| 2022-07-25 |
0.0428 USD |
178,094.9389 |
0.0433 USD |
0.0411 USD |
0.0433 USD |
0.0414 USD |
| 2022-07-24 |
0.0438 USD |
237,735.7139 |
0.0432 USD |
0.0432 USD |
0.0449 USD |
0.0442 USD |
| 2022-07-23 |
0.0431 USD |
47,306.2631 |
0.0432 USD |
0.0424 USD |
0.0442 USD |
0.0434 USD |
| 2022-07-22 |
0.0452 USD |
135,357.9734 |
0.0445 USD |
0.0435 USD |
0.0472 USD |
0.0438 USD |
| 2022-07-21 |
0.0438 USD |
234,591.5189 |
0.0427 USD |
0.0421 USD |
0.0457 USD |
0.0445 USD |
| 2022-07-20 |
0.0462 USD |
510,359.2860 |
0.0469 USD |
0.0421 USD |
0.0510 USD |
0.0427 USD |
| 2022-07-19 |
0.0436 USD |
815,628.6875 |
0.0438 USD |
0.0420 USD |
0.0470 USD |
0.0469 USD |
| 2022-07-18 |
0.0439 USD |
397,136.3879 |
0.0418 USD |
0.0418 USD |
0.0451 USD |
0.0432 USD |
| 2022-07-17 |
0.0423 USD |
105,716.3683 |
0.0428 USD |
0.0412 USD |
0.0441 USD |
0.0416 USD |
| 2022-07-16 |
0.0417 USD |
127,309.3578 |
0.0409 USD |
0.0405 USD |
0.0426 USD |
0.0426 USD |
| 2022-07-15 |
0.0424 USD |
60,898.0445 |
0.0423 USD |
0.0408 USD |
0.0434 USD |
0.0409 USD |
| 2022-07-14 |
0.0421 USD |
321,392.1496 |
0.0424 USD |
0.0402 USD |
0.0436 USD |
0.0423 USD |
| 2022-07-13 |
0.0409 USD |
160,368.3952 |
0.0400 USD |
0.0396 USD |
0.0430 USD |
0.0430 USD |
| 2022-07-12 |
0.0403 USD |
189,368.0689 |
0.0398 USD |
0.0396 USD |
0.0413 USD |
0.0402 USD |
| 2022-07-11 |
0.0412 USD |
134,121.9054 |
0.0430 USD |
0.0405 USD |
0.0430 USD |
0.0405 USD |
| 2022-07-10 |
0.0437 USD |
118,081.5664 |
0.0452 USD |
0.0425 USD |
0.0452 USD |
0.0432 USD |
| 2022-07-09 |
0.0461 USD |
85,544.3983 |
0.0448 USD |
0.0446 USD |
0.0470 USD |
0.0454 USD |
| 2022-07-08 |
0.0452 USD |
91,815.0793 |
0.0454 USD |
0.0439 USD |
0.0469 USD |
0.0448 USD |
| 2022-07-07 |
0.0453 USD |
151,375.7760 |
0.0435 USD |
0.0432 USD |
0.0465 USD |
0.0450 USD |
| 2022-07-06 |
0.0426 USD |
86,849.4479 |
0.0425 USD |
0.0422 USD |
0.0439 USD |
0.0430 USD |
| 2022-07-05 |
0.0444 USD |
342,286.5634 |
0.0442 USD |
0.0412 USD |
0.0455 USD |
0.0429 USD |
| 2022-07-04 |
0.0424 USD |
217,379.3363 |
0.0428 USD |
0.0417 USD |
0.0442 USD |
0.0440 USD |
| 2022-07-03 |
0.0430 USD |
176,109.7705 |
0.0427 USD |
0.0423 USD |
0.0450 USD |
0.0428 USD |
| 2022-07-02 |
0.0425 USD |
67,955.9480 |
0.0421 USD |
0.0415 USD |
0.0443 USD |
0.0430 USD |
| 2022-07-01 |
0.0421 USD |
251,451.6605 |
0.0446 USD |
0.0411 USD |
0.0457 USD |
0.0421 USD |
| 2022-06-30 |
0.0435 USD |
139,038.4834 |
0.0453 USD |
0.0420 USD |
0.0453 USD |
0.0433 USD |
| 2022-06-29 |
0.0461 USD |
270,918.6951 |
0.0468 USD |
0.0448 USD |
0.0476 USD |
0.0462 USD |
| 2022-06-28 |
0.0511 USD |
325,497.2728 |
0.0516 USD |
0.0466 USD |
0.0539 USD |
0.0466 USD |
| 2022-06-27 |
0.0523 USD |
259,902.9160 |
0.0485 USD |
0.0485 USD |
0.0583 USD |
0.0526 USD |
| 2022-06-26 |
0.0529 USD |
283,686.0125 |
0.0494 USD |
0.0491 USD |
0.0586 USD |
0.0491 USD |
| 2022-06-25 |
0.0493 USD |
394,940.3357 |
0.0495 USD |
0.0471 USD |
0.0506 USD |
0.0487 USD |
| 2022-06-24 |
0.0479 USD |
182,262.9005 |
0.0473 USD |
0.0472 USD |
0.0493 USD |
0.0490 USD |
| 2022-06-23 |
0.0463 USD |
55,813.9373 |
0.0447 USD |
0.0447 USD |
0.0472 USD |
0.0467 USD |
| 2022-06-22 |
0.0457 USD |
149,057.9113 |
0.0470 USD |
0.0444 USD |
0.0480 USD |
0.0450 USD |
| 2022-06-21 |
0.0488 USD |
311,322.1357 |
0.0481 USD |
0.0470 USD |
0.0504 USD |
0.0481 USD |
| 2022-06-20 |
0.0456 USD |
210,524.8318 |
0.0458 USD |
0.0446 USD |
0.0480 USD |
0.0472 USD |
| 2022-06-19 |
0.0451 USD |
86,697.2788 |
0.0449 USD |
0.0420 USD |
0.0479 USD |
0.0475 USD |