Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.0440 USD |
233,554.7260 |
0.0464 USD |
0.0415 USD |
0.0464 USD |
0.0445 USD |
| 2022-06-17 |
0.0467 USD |
202,969.6080 |
0.0437 USD |
0.0432 USD |
0.0487 USD |
0.0465 USD |
| 2022-06-16 |
0.0437 USD |
177,880.4083 |
0.0495 USD |
0.0420 USD |
0.0495 USD |
0.0431 USD |
| 2022-06-15 |
0.0447 USD |
347,807.1628 |
0.0468 USD |
0.0420 USD |
0.0493 USD |
0.0493 USD |
| 2022-06-14 |
0.0457 USD |
319,432.0363 |
0.0488 USD |
0.0435 USD |
0.0490 USD |
0.0458 USD |
| 2022-06-13 |
0.0452 USD |
1,200,372.3308 |
0.0491 USD |
0.0421 USD |
0.0500 USD |
0.0460 USD |
| 2022-06-12 |
0.0484 USD |
843,851.7189 |
0.0498 USD |
0.0454 USD |
0.0524 USD |
0.0494 USD |
| 2022-06-11 |
0.0521 USD |
606,590.3468 |
0.0544 USD |
0.0491 USD |
0.0553 USD |
0.0509 USD |
| 2022-06-10 |
0.0552 USD |
214,597.2829 |
0.0587 USD |
0.0537 USD |
0.0596 USD |
0.0542 USD |
| 2022-06-09 |
0.0607 USD |
121,490.7584 |
0.0602 USD |
0.0591 USD |
0.0624 USD |
0.0598 USD |
| 2022-06-08 |
0.0616 USD |
175,457.1966 |
0.0616 USD |
0.0598 USD |
0.0645 USD |
0.0598 USD |
| 2022-06-07 |
0.0604 USD |
191,805.7805 |
0.0618 USD |
0.0586 USD |
0.0633 USD |
0.0633 USD |
| 2022-06-06 |
0.0636 USD |
400,530.5735 |
0.0602 USD |
0.0602 USD |
0.0659 USD |
0.0637 USD |
| 2022-06-05 |
0.0604 USD |
187,189.3746 |
0.0620 USD |
0.0592 USD |
0.0620 USD |
0.0619 USD |
| 2022-06-04 |
0.0596 USD |
218,265.4619 |
0.0600 USD |
0.0575 USD |
0.0627 USD |
0.0627 USD |
| 2022-06-03 |
0.0588 USD |
32,094.5986 |
0.0626 USD |
0.0572 USD |
0.0628 USD |
0.0597 USD |
| 2022-06-02 |
0.0606 USD |
55,444.6667 |
0.0600 USD |
0.0586 USD |
0.0637 USD |
0.0636 USD |
| 2022-06-01 |
0.0656 USD |
1,257,931.2076 |
0.0650 USD |
0.0589 USD |
0.0710 USD |
0.0605 USD |
| 2022-05-31 |
0.0679 USD |
853,101.3544 |
0.0657 USD |
0.0630 USD |
0.0756 USD |
0.0652 USD |
| 2022-05-30 |
0.0643 USD |
434,787.9806 |
0.0599 USD |
0.0599 USD |
0.0676 USD |
0.0662 USD |
| 2022-05-29 |
0.0575 USD |
57,116.5144 |
0.0575 USD |
0.0553 USD |
0.0596 USD |
0.0569 USD |
| 2022-05-28 |
0.0581 USD |
351,311.0383 |
0.0550 USD |
0.0550 USD |
0.0600 USD |
0.0564 USD |
| 2022-05-27 |
0.0555 USD |
1,239,393.2209 |
0.0602 USD |
0.0458 USD |
0.0615 USD |
0.0541 USD |
| 2022-05-26 |
0.0662 USD |
2,440,759.2818 |
0.0680 USD |
0.0591 USD |
0.0690 USD |
0.0610 USD |
| 2022-05-25 |
0.0729 USD |
1,158,887.1887 |
0.0696 USD |
0.0651 USD |
0.0861 USD |
0.0680 USD |
| 2022-05-24 |
0.0723 USD |
2,881,848.9584 |
0.0557 USD |
0.0546 USD |
0.0884 USD |
0.0683 USD |
| 2022-05-23 |
0.0588 USD |
73,969.8648 |
0.0583 USD |
0.0570 USD |
0.0610 USD |
0.0601 USD |
| 2022-05-22 |
0.0577 USD |
60,754.9040 |
0.0572 USD |
0.0560 USD |
0.0597 USD |
0.0563 USD |
| 2022-05-21 |
0.0564 USD |
585,271.3113 |
0.0570 USD |
0.0545 USD |
0.0581 USD |
0.0560 USD |
| 2022-05-20 |
0.0574 USD |
253,594.8803 |
0.0610 USD |
0.0540 USD |
0.0633 USD |
0.0573 USD |
| 2022-05-19 |
0.0591 USD |
318,767.4419 |
0.0599 USD |
0.0577 USD |
0.0617 USD |
0.0588 USD |
| 2022-05-18 |
0.0648 USD |
674,838.1928 |
0.0717 USD |
0.0602 USD |
0.0727 USD |
0.0602 USD |
| 2022-05-17 |
0.0674 USD |
669,656.4061 |
0.0682 USD |
0.0657 USD |
0.0714 USD |
0.0700 USD |
| 2022-05-16 |
0.0669 USD |
201,447.4073 |
0.0739 USD |
0.0647 USD |
0.0739 USD |
0.0680 USD |
| 2022-05-15 |
0.0693 USD |
891,245.1204 |
0.0723 USD |
0.0664 USD |
0.0731 USD |
0.0731 USD |
| 2022-05-14 |
0.0648 USD |
1,147,897.0079 |
0.0720 USD |
0.0600 USD |
0.0720 USD |
0.0685 USD |
| 2022-05-13 |
0.0779 USD |
4,072,976.0362 |
0.0659 USD |
0.0620 USD |
0.0909 USD |
0.0720 USD |
| 2022-05-12 |
0.0547 USD |
1,905,577.6223 |
0.0580 USD |
0.0400 USD |
0.0660 USD |
0.0640 USD |
| 2022-05-11 |
0.0810 USD |
1,356,762.5000 |
0.1080 USD |
0.0590 USD |
0.1110 USD |
0.0610 USD |
| 2022-05-10 |
0.1080 USD |
578,458.7717 |
0.1000 USD |
0.0990 USD |
0.1180 USD |
0.1070 USD |
| 2022-05-09 |
0.1120 USD |
850,781.9241 |
0.1270 USD |
0.1040 USD |
0.1280 USD |
0.1050 USD |
| 2022-05-08 |
0.1250 USD |
170,780.8581 |
0.1320 USD |
0.1210 USD |
0.1320 USD |
0.1250 USD |
| 2022-05-07 |
0.1360 USD |
989,161.9311 |
0.1420 USD |
0.1300 USD |
0.1440 USD |
0.1340 USD |
| 2022-05-06 |
0.1360 USD |
1,596,055.0831 |
0.1410 USD |
0.1280 USD |
0.1440 USD |
0.1390 USD |
| 2022-05-05 |
0.1540 USD |
1,553,808.7278 |
0.1690 USD |
0.1370 USD |
0.1690 USD |
0.1420 USD |
| 2022-05-04 |
0.1660 USD |
1,884,019.4739 |
0.1500 USD |
0.1500 USD |
0.1800 USD |
0.1640 USD |
| 2022-05-03 |
0.1450 USD |
848,918.8862 |
0.1390 USD |
0.1390 USD |
0.1550 USD |
0.1500 USD |
| 2022-05-02 |
0.1420 USD |
629,498.8107 |
0.1380 USD |
0.1360 USD |
0.1500 USD |
0.1400 USD |
| 2022-05-01 |
0.1340 USD |
448,332.5894 |
0.1350 USD |
0.1310 USD |
0.1410 USD |
0.1350 USD |
| 2022-04-30 |
0.1520 USD |
707,748.6200 |
0.1440 USD |
0.1430 USD |
0.1620 USD |
0.1450 USD |