Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
0.0596 USD |
879,891.1581 |
0.0571 USD |
0.0571 USD |
0.0610 USD |
0.0575 USD |
| 2023-08-11 |
0.0559 USD |
943,166.8340 |
0.0538 USD |
0.0534 USD |
0.0570 USD |
0.0565 USD |
| 2023-08-10 |
0.0516 USD |
427,017.9897 |
0.0515 USD |
0.0505 USD |
0.0536 USD |
0.0531 USD |
| 2023-08-09 |
0.0521 USD |
887,955.0257 |
0.0529 USD |
0.0510 USD |
0.0531 USD |
0.0514 USD |
| 2023-08-08 |
0.0522 USD |
436,605.3096 |
0.0527 USD |
0.0511 USD |
0.0533 USD |
0.0528 USD |
| 2023-08-07 |
0.0519 USD |
1,314,423.3395 |
0.0498 USD |
0.0498 USD |
0.0534 USD |
0.0527 USD |
| 2023-08-06 |
0.0497 USD |
562,067.5331 |
0.0488 USD |
0.0484 USD |
0.0510 USD |
0.0500 USD |
| 2023-08-05 |
0.0487 USD |
291,106.5911 |
0.0502 USD |
0.0481 USD |
0.0502 USD |
0.0488 USD |
| 2023-08-04 |
0.0509 USD |
432,796.5819 |
0.0495 USD |
0.0489 USD |
0.0518 USD |
0.0509 USD |
| 2023-08-03 |
0.0504 USD |
499,324.2646 |
0.0515 USD |
0.0496 USD |
0.0516 USD |
0.0496 USD |
| 2023-08-02 |
0.0537 USD |
546,284.6153 |
0.0544 USD |
0.0510 USD |
0.0550 USD |
0.0510 USD |
| 2023-08-01 |
0.0538 USD |
1,012,542.7566 |
0.0538 USD |
0.0521 USD |
0.0555 USD |
0.0538 USD |
| 2023-07-31 |
0.0558 USD |
954,593.7983 |
0.0555 USD |
0.0534 USD |
0.0577 USD |
0.0539 USD |
| 2023-07-30 |
0.0548 USD |
775,144.1275 |
0.0525 USD |
0.0524 USD |
0.0569 USD |
0.0545 USD |
| 2023-07-29 |
0.0521 USD |
1,110,065.6282 |
0.0535 USD |
0.0509 USD |
0.0541 USD |
0.0519 USD |
| 2023-07-28 |
0.0548 USD |
1,775,296.4851 |
0.0516 USD |
0.0516 USD |
0.0579 USD |
0.0537 USD |
| 2023-07-27 |
0.0502 USD |
1,389,401.5187 |
0.0502 USD |
0.0483 USD |
0.0528 USD |
0.0509 USD |
| 2023-07-26 |
0.0480 USD |
1,341,836.2173 |
0.0449 USD |
0.0436 USD |
0.0535 USD |
0.0503 USD |
| 2023-07-25 |
0.0455 USD |
1,674,313.0813 |
0.0419 USD |
0.0416 USD |
0.0479 USD |
0.0451 USD |
| 2023-07-24 |
0.0430 USD |
1,217,529.9735 |
0.0449 USD |
0.0419 USD |
0.0451 USD |
0.0420 USD |
| 2023-07-23 |
0.0460 USD |
641,616.1682 |
0.0444 USD |
0.0443 USD |
0.0574 USD |
0.0449 USD |
| 2023-07-22 |
0.0442 USD |
67,267.8081 |
0.0448 USD |
0.0438 USD |
0.0448 USD |
0.0442 USD |
| 2023-07-21 |
0.0439 USD |
213,614.5968 |
0.0434 USD |
0.0434 USD |
0.0447 USD |
0.0445 USD |
| 2023-07-20 |
0.0435 USD |
1,359,250.8915 |
0.0428 USD |
0.0424 USD |
0.0449 USD |
0.0436 USD |
| 2023-07-19 |
0.0429 USD |
548,491.3357 |
0.0430 USD |
0.0420 USD |
0.0439 USD |
0.0425 USD |
| 2023-07-18 |
0.0428 USD |
921,563.2765 |
0.0429 USD |
0.0419 USD |
0.0441 USD |
0.0423 USD |
| 2023-07-17 |
0.0425 USD |
834,947.3992 |
0.0419 USD |
0.0414 USD |
0.0436 USD |
0.0432 USD |
| 2023-07-16 |
0.0429 USD |
530,926.0782 |
0.0436 USD |
0.0420 USD |
0.0436 USD |
0.0422 USD |
| 2023-07-15 |
0.0439 USD |
197,762.2725 |
0.0441 USD |
0.0435 USD |
0.0447 USD |
0.0437 USD |
| 2023-07-14 |
0.0450 USD |
1,110,543.5764 |
0.0458 USD |
0.0429 USD |
0.0472 USD |
0.0437 USD |
| 2023-07-13 |
0.0429 USD |
1,505,267.9997 |
0.0428 USD |
0.0420 USD |
0.0447 USD |
0.0446 USD |
| 2023-07-12 |
0.0427 USD |
290,823.9181 |
0.0425 USD |
0.0422 USD |
0.0432 USD |
0.0427 USD |
| 2023-07-11 |
0.0423 USD |
165,938.7432 |
0.0420 USD |
0.0420 USD |
0.0428 USD |
0.0424 USD |
| 2023-07-10 |
0.0421 USD |
414,894.4311 |
0.0415 USD |
0.0411 USD |
0.0433 USD |
0.0423 USD |
| 2023-07-09 |
0.0427 USD |
196,288.4272 |
0.0429 USD |
0.0417 USD |
0.0435 USD |
0.0417 USD |
| 2023-07-08 |
0.0425 USD |
183,232.1912 |
0.0431 USD |
0.0421 USD |
0.0433 USD |
0.0429 USD |
| 2023-07-07 |
0.0427 USD |
256,363.7813 |
0.0425 USD |
0.0423 USD |
0.0433 USD |
0.0426 USD |
| 2023-07-06 |
0.0438 USD |
457,258.3189 |
0.0439 USD |
0.0428 USD |
0.0454 USD |
0.0431 USD |
| 2023-07-05 |
0.0449 USD |
471,838.4320 |
0.0456 USD |
0.0435 USD |
0.0465 USD |
0.0439 USD |
| 2023-07-04 |
0.0455 USD |
173,388.2421 |
0.0457 USD |
0.0445 USD |
0.0458 USD |
0.0454 USD |
| 2023-07-03 |
0.0455 USD |
402,830.0979 |
0.0445 USD |
0.0445 USD |
0.0459 USD |
0.0457 USD |
| 2023-07-02 |
0.0432 USD |
98,454.3150 |
0.0441 USD |
0.0427 USD |
0.0445 USD |
0.0445 USD |
| 2023-07-01 |
0.0444 USD |
260,434.5195 |
0.0441 USD |
0.0439 USD |
0.0448 USD |
0.0439 USD |
| 2023-06-30 |
0.0445 USD |
1,418,791.8934 |
0.0436 USD |
0.0417 USD |
0.0455 USD |
0.0439 USD |
| 2023-06-29 |
0.0454 USD |
271,920.0632 |
0.0443 USD |
0.0441 USD |
0.0460 USD |
0.0441 USD |
| 2023-06-28 |
0.0456 USD |
628,933.2888 |
0.0471 USD |
0.0430 USD |
0.0476 USD |
0.0444 USD |
| 2023-06-27 |
0.0483 USD |
2,022,060.5612 |
0.0458 USD |
0.0458 USD |
0.0500 USD |
0.0478 USD |
| 2023-06-26 |
0.0464 USD |
149,266.7759 |
0.0474 USD |
0.0450 USD |
0.0474 USD |
0.0455 USD |
| 2023-06-25 |
0.0478 USD |
548,473.1174 |
0.0465 USD |
0.0465 USD |
0.0483 USD |
0.0477 USD |
| 2023-06-24 |
0.0474 USD |
278,632.7039 |
0.0469 USD |
0.0461 USD |
0.0505 USD |
0.0462 USD |