Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.0272 USD |
312,555.0068 |
0.0273 USD |
0.0269 USD |
0.0276 USD |
0.0273 USD |
| 2025-04-19 |
0.0267 USD |
152,266.1292 |
0.0264 USD |
0.0264 USD |
0.0271 USD |
0.0267 USD |
| 2025-04-18 |
0.0259 USD |
454,785.6634 |
0.0254 USD |
0.0252 USD |
0.0267 USD |
0.0263 USD |
| 2025-04-17 |
0.0251 USD |
461,530.0539 |
0.0253 USD |
0.0250 USD |
0.0258 USD |
0.0251 USD |
| 2025-04-16 |
0.0255 USD |
341,731.4255 |
0.0257 USD |
0.0251 USD |
0.0260 USD |
0.0254 USD |
| 2025-04-15 |
0.0265 USD |
299,284.1094 |
0.0263 USD |
0.0260 USD |
0.0270 USD |
0.0265 USD |
| 2025-04-14 |
0.0259 USD |
527,314.3671 |
0.0259 USD |
0.0251 USD |
0.0267 USD |
0.0266 USD |
| 2025-04-13 |
0.0269 USD |
696,337.5625 |
0.0267 USD |
0.0263 USD |
0.0273 USD |
0.0267 USD |
| 2025-04-12 |
0.0264 USD |
800,904.0229 |
0.0253 USD |
0.0253 USD |
0.0270 USD |
0.0268 USD |
| 2025-04-11 |
0.0249 USD |
535,840.3591 |
0.0242 USD |
0.0242 USD |
0.0253 USD |
0.0253 USD |
| 2025-04-10 |
0.0247 USD |
796,774.5924 |
0.0253 USD |
0.0238 USD |
0.0255 USD |
0.0240 USD |
| 2025-04-09 |
0.0228 USD |
1,359,137.8488 |
0.0224 USD |
0.0213 USD |
0.0248 USD |
0.0245 USD |
| 2025-04-08 |
0.0228 USD |
1,040,082.8257 |
0.0234 USD |
0.0222 USD |
0.0239 USD |
0.0225 USD |
| 2025-04-07 |
0.0225 USD |
2,439,710.1183 |
0.0231 USD |
0.0209 USD |
0.0242 USD |
0.0235 USD |
| 2025-04-06 |
0.0262 USD |
354,432.2513 |
0.0264 USD |
0.0257 USD |
0.0266 USD |
0.0258 USD |
| 2025-04-05 |
0.0266 USD |
196,266.9215 |
0.0268 USD |
0.0262 USD |
0.0270 USD |
0.0263 USD |
| 2025-04-04 |
0.0263 USD |
1,060,076.8998 |
0.0265 USD |
0.0258 USD |
0.0270 USD |
0.0268 USD |
| 2025-04-03 |
0.0264 USD |
5,019,554.1537 |
0.0269 USD |
0.0252 USD |
0.0276 USD |
0.0264 USD |
| 2025-04-02 |
0.0283 USD |
451,275.0784 |
0.0293 USD |
0.0278 USD |
0.0293 USD |
0.0287 USD |
| 2025-04-01 |
0.0295 USD |
385,077.0137 |
0.0292 USD |
0.0291 USD |
0.0301 USD |
0.0297 USD |
| 2025-03-31 |
0.0292 USD |
1,181,926.3473 |
0.0299 USD |
0.0286 USD |
0.0299 USD |
0.0293 USD |
| 2025-03-30 |
0.0302 USD |
345,295.8859 |
0.0300 USD |
0.0298 USD |
0.0307 USD |
0.0303 USD |
| 2025-03-29 |
0.0310 USD |
313,203.5639 |
0.0316 USD |
0.0303 USD |
0.0318 USD |
0.0303 USD |
| 2025-03-28 |
0.0318 USD |
542,648.1914 |
0.0335 USD |
0.0311 USD |
0.0337 USD |
0.0313 USD |
| 2025-03-27 |
0.0339 USD |
409,789.1053 |
0.0335 USD |
0.0333 USD |
0.0344 USD |
0.0340 USD |
| 2025-03-26 |
0.0343 USD |
105,478.9398 |
0.0346 USD |
0.0337 USD |
0.0349 USD |
0.0339 USD |
| 2025-03-25 |
0.0343 USD |
443,027.6204 |
0.0343 USD |
0.0339 USD |
0.0349 USD |
0.0349 USD |
| 2025-03-24 |
0.0333 USD |
230,647.1640 |
0.0326 USD |
0.0322 USD |
0.0340 USD |
0.0339 USD |
| 2025-03-23 |
0.0326 USD |
308,358.8073 |
0.0326 USD |
0.0325 USD |
0.0331 USD |
0.0329 USD |
| 2025-03-22 |
0.0327 USD |
298,792.5670 |
0.0324 USD |
0.0324 USD |
0.0333 USD |
0.0325 USD |
| 2025-03-21 |
0.0316 USD |
278,646.6085 |
0.0321 USD |
0.0312 USD |
0.0322 USD |
0.0318 USD |
| 2025-03-20 |
0.0326 USD |
439,778.6707 |
0.0333 USD |
0.0320 USD |
0.0334 USD |
0.0323 USD |
| 2025-03-19 |
0.0321 USD |
129,773.3010 |
0.0319 USD |
0.0318 USD |
0.0327 USD |
0.0327 USD |
| 2025-03-18 |
0.0315 USD |
184,277.1588 |
0.0319 USD |
0.0312 USD |
0.0319 USD |
0.0315 USD |
| 2025-03-17 |
0.0315 USD |
455,683.0233 |
0.0307 USD |
0.0307 USD |
0.0322 USD |
0.0322 USD |
| 2025-03-16 |
0.0311 USD |
279,203.0358 |
0.0318 USD |
0.0306 USD |
0.0319 USD |
0.0308 USD |
| 2025-03-15 |
0.0314 USD |
187,420.8297 |
0.0311 USD |
0.0310 USD |
0.0321 USD |
0.0320 USD |
| 2025-03-14 |
0.0307 USD |
193,619.1232 |
0.0304 USD |
0.0304 USD |
0.0312 USD |
0.0310 USD |
| 2025-03-13 |
0.0305 USD |
773,253.6525 |
0.0311 USD |
0.0296 USD |
0.0314 USD |
0.0298 USD |
| 2025-03-12 |
0.0305 USD |
1,046,815.5184 |
0.0302 USD |
0.0295 USD |
0.0316 USD |
0.0310 USD |
| 2025-03-11 |
0.0288 USD |
1,981,264.8271 |
0.0292 USD |
0.0272 USD |
0.0307 USD |
0.0304 USD |
| 2025-03-10 |
0.0310 USD |
890,569.4447 |
0.0298 USD |
0.0295 USD |
0.0323 USD |
0.0320 USD |
| 2025-03-09 |
0.0308 USD |
1,060,459.9215 |
0.0326 USD |
0.0299 USD |
0.0328 USD |
0.0301 USD |
| 2025-03-08 |
0.0327 USD |
247,083.2091 |
0.0328 USD |
0.0322 USD |
0.0333 USD |
0.0324 USD |
| 2025-03-07 |
0.0333 USD |
1,232,750.7674 |
0.0335 USD |
0.0320 USD |
0.0342 USD |
0.0329 USD |
| 2025-03-06 |
0.0344 USD |
1,335,090.4353 |
0.0345 USD |
0.0336 USD |
0.0352 USD |
0.0336 USD |
| 2025-03-05 |
0.0340 USD |
2,235,270.1288 |
0.0337 USD |
0.0332 USD |
0.0347 USD |
0.0346 USD |
| 2025-03-04 |
0.0324 USD |
2,800,453.3548 |
0.0338 USD |
0.0300 USD |
0.0340 USD |
0.0319 USD |
| 2025-03-03 |
0.0370 USD |
1,440,265.6220 |
0.0399 USD |
0.0337 USD |
0.0399 USD |
0.0340 USD |
| 2025-03-02 |
0.0380 USD |
440,072.6512 |
0.0374 USD |
0.0368 USD |
0.0399 USD |
0.0396 USD |