Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
0.0180 USD |
492,226.9133 |
0.0176 USD |
0.0176 USD |
0.0184 USD |
0.0182 USD |
| 2025-10-18 |
0.0179 USD |
176,775.3123 |
0.0178 USD |
0.0178 USD |
0.0181 USD |
0.0180 USD |
| 2025-10-17 |
0.0176 USD |
3,015,212.7838 |
0.0183 USD |
0.0169 USD |
0.0185 USD |
0.0179 USD |
| 2025-10-16 |
0.0186 USD |
1,302,731.1686 |
0.0189 USD |
0.0181 USD |
0.0193 USD |
0.0182 USD |
| 2025-10-15 |
0.0196 USD |
1,189,500.2147 |
0.0199 USD |
0.0190 USD |
0.0201 USD |
0.0192 USD |
| 2025-10-14 |
0.0200 USD |
2,062,122.3563 |
0.0212 USD |
0.0190 USD |
0.0212 USD |
0.0200 USD |
| 2025-10-13 |
0.0206 USD |
1,197,906.9314 |
0.0205 USD |
0.0202 USD |
0.0210 USD |
0.0208 USD |
| 2025-10-12 |
0.0184 USD |
224,749.4294 |
0.0185 USD |
0.0182 USD |
0.0189 USD |
0.0189 USD |
| 2025-10-11 |
0.0184 USD |
2,961,378.4871 |
0.0180 USD |
0.0175 USD |
0.0199 USD |
0.0195 USD |
| 2025-10-10 |
0.0245 USD |
3,904,538.7026 |
0.0255 USD |
0.0236 USD |
0.0261 USD |
0.0238 USD |
| 2025-10-09 |
0.0264 USD |
3,247,542.7586 |
0.0273 USD |
0.0255 USD |
0.0273 USD |
0.0259 USD |
| 2025-10-08 |
0.0275 USD |
8,493,341.3161 |
0.0275 USD |
0.0260 USD |
0.0288 USD |
0.0278 USD |
| 2025-10-07 |
0.0277 USD |
7,537,553.1355 |
0.0279 USD |
0.0266 USD |
0.0298 USD |
0.0269 USD |
| 2025-10-06 |
0.0281 USD |
18,499,577.1689 |
0.0247 USD |
0.0242 USD |
0.0315 USD |
0.0287 USD |
| 2025-10-05 |
0.0236 USD |
1,398,595.0245 |
0.0231 USD |
0.0230 USD |
0.0243 USD |
0.0241 USD |
| 2025-10-04 |
0.0234 USD |
672,951.6908 |
0.0241 USD |
0.0231 USD |
0.0241 USD |
0.0231 USD |
| 2025-10-03 |
0.0224 USD |
1,356,729.1261 |
0.0223 USD |
0.0221 USD |
0.0227 USD |
0.0224 USD |
| 2025-10-02 |
0.0223 USD |
3,624,371.9533 |
0.0222 USD |
0.0218 USD |
0.0225 USD |
0.0223 USD |
| 2025-10-01 |
0.0217 USD |
1,604,971.3978 |
0.0212 USD |
0.0209 USD |
0.0220 USD |
0.0218 USD |
| 2025-09-30 |
0.0219 USD |
3,929,062.9238 |
0.0223 USD |
0.0213 USD |
0.0226 USD |
0.0214 USD |
| 2025-09-29 |
0.0225 USD |
3,410,175.5931 |
0.0229 USD |
0.0221 USD |
0.0230 USD |
0.0225 USD |
| 2025-09-28 |
0.0224 USD |
963,383.4874 |
0.0226 USD |
0.0221 USD |
0.0227 USD |
0.0225 USD |
| 2025-09-27 |
0.0226 USD |
1,195,793.5259 |
0.0229 USD |
0.0223 USD |
0.0229 USD |
0.0228 USD |
| 2025-09-26 |
0.0216 USD |
1,547,976.5629 |
0.0213 USD |
0.0212 USD |
0.0220 USD |
0.0220 USD |
| 2025-09-25 |
0.0210 USD |
3,388,921.9990 |
0.0228 USD |
0.0172 USD |
0.0228 USD |
0.0220 USD |
| 2025-09-24 |
0.0238 USD |
8,865,837.0271 |
0.0236 USD |
0.0224 USD |
0.0296 USD |
0.0231 USD |
| 2025-09-23 |
0.0228 USD |
1,134,655.4455 |
0.0226 USD |
0.0222 USD |
0.0238 USD |
0.0234 USD |
| 2025-09-22 |
0.0238 USD |
2,464,537.6155 |
0.0251 USD |
0.0221 USD |
0.0295 USD |
0.0231 USD |
| 2025-09-21 |
0.0246 USD |
268,344.9884 |
0.0247 USD |
0.0241 USD |
0.0273 USD |
0.0242 USD |
| 2025-09-20 |
0.0237 USD |
306,605.0469 |
0.0236 USD |
0.0234 USD |
0.0240 USD |
0.0236 USD |
| 2025-09-19 |
0.0245 USD |
144,876.6280 |
0.0250 USD |
0.0242 USD |
0.0251 USD |
0.0243 USD |
| 2025-09-18 |
0.0247 USD |
1,976,413.0076 |
0.0242 USD |
0.0239 USD |
0.0275 USD |
0.0245 USD |
| 2025-09-17 |
0.0236 USD |
431,727.5661 |
0.0238 USD |
0.0234 USD |
0.0238 USD |
0.0234 USD |
| 2025-09-16 |
0.0234 USD |
317,318.3087 |
0.0235 USD |
0.0233 USD |
0.0238 USD |
0.0237 USD |
| 2025-09-15 |
0.0240 USD |
487,533.2025 |
0.0244 USD |
0.0232 USD |
0.0246 USD |
0.0233 USD |
| 2025-09-14 |
0.0252 USD |
34,540.3734 |
0.0254 USD |
0.0246 USD |
0.0254 USD |
0.0246 USD |
| 2025-09-13 |
0.0249 USD |
795,315.4147 |
0.0250 USD |
0.0249 USD |
0.0250 USD |
0.0250 USD |
| 2025-09-12 |
0.0242 USD |
409,257.6841 |
0.0240 USD |
0.0239 USD |
0.0246 USD |
0.0246 USD |
| 2025-09-11 |
0.0240 USD |
227,101.8943 |
0.0240 USD |
0.0237 USD |
0.0242 USD |
0.0240 USD |
| 2025-09-10 |
0.0240 USD |
482,341.7311 |
0.0239 USD |
0.0237 USD |
0.0243 USD |
0.0240 USD |
| 2025-09-09 |
0.0243 USD |
1,280,494.3339 |
0.0238 USD |
0.0236 USD |
0.0260 USD |
0.0238 USD |
| 2025-09-08 |
0.0235 USD |
236,999.3990 |
0.0233 USD |
0.0233 USD |
0.0237 USD |
0.0237 USD |
| 2025-09-07 |
0.0230 USD |
212,832.5805 |
0.0229 USD |
0.0229 USD |
0.0231 USD |
0.0231 USD |
| 2025-09-06 |
0.0230 USD |
67,851.2561 |
0.0233 USD |
0.0228 USD |
0.0234 USD |
0.0229 USD |
| 2025-09-05 |
0.0231 USD |
838,943.2667 |
0.0228 USD |
0.0227 USD |
0.0235 USD |
0.0235 USD |
| 2025-09-04 |
0.0226 USD |
239,985.7379 |
0.0236 USD |
0.0224 USD |
0.0236 USD |
0.0227 USD |
| 2025-09-03 |
0.0233 USD |
251,764.8189 |
0.0234 USD |
0.0232 USD |
0.0235 USD |
0.0234 USD |
| 2025-09-02 |
0.0230 USD |
878,676.1204 |
0.0228 USD |
0.0227 USD |
0.0233 USD |
0.0229 USD |
| 2025-09-01 |
0.0231 USD |
378,098.7133 |
0.0234 USD |
0.0229 USD |
0.0238 USD |
0.0229 USD |
| 2025-08-31 |
0.0240 USD |
338,349.4529 |
0.0243 USD |
0.0238 USD |
0.0244 USD |
0.0240 USD |