Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
0.1650 USD |
1,510,695.0067 |
0.1610 USD |
0.1567 USD |
0.1733 USD |
0.1662 USD |
| 2024-03-13 |
0.1622 USD |
598,281.9726 |
0.1602 USD |
0.1575 USD |
0.1664 USD |
0.1616 USD |
| 2024-03-12 |
0.1599 USD |
320,101.9443 |
0.1661 USD |
0.1520 USD |
0.1669 USD |
0.1586 USD |
| 2024-03-11 |
0.1656 USD |
1,486,008.3304 |
0.1595 USD |
0.1569 USD |
0.1706 USD |
0.1672 USD |
| 2024-03-10 |
0.1576 USD |
312,755.9823 |
0.1545 USD |
0.1525 USD |
0.1605 USD |
0.1598 USD |
| 2024-03-09 |
0.1542 USD |
274,270.4409 |
0.1539 USD |
0.1528 USD |
0.1561 USD |
0.1549 USD |
| 2024-03-08 |
0.1548 USD |
864,462.4932 |
0.1571 USD |
0.1476 USD |
0.1635 USD |
0.1527 USD |
| 2024-03-07 |
0.1537 USD |
2,027,469.0097 |
0.1541 USD |
0.1504 USD |
0.1572 USD |
0.1571 USD |
| 2024-03-06 |
0.1532 USD |
1,422,835.0653 |
0.1454 USD |
0.1450 USD |
0.1610 USD |
0.1545 USD |
| 2024-03-05 |
0.1471 USD |
1,517,102.2962 |
0.1600 USD |
0.1343 USD |
0.1600 USD |
0.1459 USD |
| 2024-03-04 |
0.1617 USD |
1,904,462.0326 |
0.1638 USD |
0.1567 USD |
0.1652 USD |
0.1610 USD |
| 2024-03-03 |
0.1636 USD |
478,853.2793 |
0.1696 USD |
0.1526 USD |
0.1716 USD |
0.1647 USD |
| 2024-03-02 |
0.1650 USD |
2,943,491.5749 |
0.1634 USD |
0.1592 USD |
0.1741 USD |
0.1666 USD |
| 2024-03-01 |
0.1602 USD |
2,386,767.5437 |
0.1568 USD |
0.1565 USD |
0.1635 USD |
0.1635 USD |
| 2024-02-29 |
0.1580 USD |
1,049,115.7611 |
0.1586 USD |
0.1535 USD |
0.1626 USD |
0.1547 USD |
| 2024-02-28 |
0.1616 USD |
3,073,492.3389 |
0.1619 USD |
0.1511 USD |
0.1651 USD |
0.1580 USD |
| 2024-02-27 |
0.1617 USD |
768,744.6703 |
0.1657 USD |
0.1589 USD |
0.1662 USD |
0.1620 USD |
| 2024-02-26 |
0.1630 USD |
1,238,028.1744 |
0.1611 USD |
0.1578 USD |
0.1669 USD |
0.1664 USD |
| 2024-02-25 |
0.1604 USD |
157,342.9908 |
0.1615 USD |
0.1593 USD |
0.1618 USD |
0.1617 USD |
| 2024-02-24 |
0.1601 USD |
269,112.8562 |
0.1589 USD |
0.1559 USD |
0.1625 USD |
0.1622 USD |
| 2024-02-23 |
0.1597 USD |
666,374.9810 |
0.1623 USD |
0.1565 USD |
0.1625 USD |
0.1588 USD |
| 2024-02-22 |
0.1662 USD |
633,762.1750 |
0.1646 USD |
0.1604 USD |
0.1684 USD |
0.1633 USD |
| 2024-02-21 |
0.1615 USD |
629,608.0866 |
0.1685 USD |
0.1594 USD |
0.1686 USD |
0.1614 USD |
| 2024-02-20 |
0.1685 USD |
629,522.8955 |
0.1722 USD |
0.1627 USD |
0.1734 USD |
0.1697 USD |
| 2024-02-19 |
0.1748 USD |
376,600.1080 |
0.1729 USD |
0.1714 USD |
0.1805 USD |
0.1735 USD |
| 2024-02-18 |
0.1710 USD |
142,426.1974 |
0.1652 USD |
0.1652 USD |
0.1741 USD |
0.1741 USD |
| 2024-02-17 |
0.1660 USD |
282,543.8865 |
0.1712 USD |
0.1627 USD |
0.1712 USD |
0.1668 USD |
| 2024-02-16 |
0.1715 USD |
425,200.4256 |
0.1752 USD |
0.1670 USD |
0.1756 USD |
0.1686 USD |
| 2024-02-15 |
0.1751 USD |
1,230,450.2698 |
0.1780 USD |
0.1721 USD |
0.1823 USD |
0.1757 USD |
| 2024-02-14 |
0.1754 USD |
1,588,038.6424 |
0.1812 USD |
0.1706 USD |
0.1849 USD |
0.1749 USD |
| 2024-02-13 |
0.1869 USD |
1,534,142.9073 |
0.1910 USD |
0.1759 USD |
0.1947 USD |
0.1786 USD |
| 2024-02-12 |
0.1904 USD |
1,330,328.5687 |
0.1855 USD |
0.1823 USD |
0.1932 USD |
0.1906 USD |
| 2024-02-11 |
0.1889 USD |
436,941.1063 |
0.1859 USD |
0.1838 USD |
0.1904 USD |
0.1850 USD |
| 2024-02-10 |
0.1877 USD |
527,705.6585 |
0.1846 USD |
0.1820 USD |
0.1920 USD |
0.1864 USD |
| 2024-02-09 |
0.1804 USD |
728,362.1181 |
0.1786 USD |
0.1779 USD |
0.1850 USD |
0.1842 USD |
| 2024-02-08 |
0.1796 USD |
312,417.6964 |
0.1822 USD |
0.1767 USD |
0.1827 USD |
0.1799 USD |
| 2024-02-07 |
0.1763 USD |
243,171.5908 |
0.1803 USD |
0.1735 USD |
0.1817 USD |
0.1805 USD |
| 2024-02-06 |
0.1803 USD |
224,736.3250 |
0.1814 USD |
0.1786 USD |
0.1830 USD |
0.1803 USD |
| 2024-02-05 |
0.1789 USD |
459,816.4786 |
0.1787 USD |
0.1734 USD |
0.1859 USD |
0.1792 USD |
| 2024-02-04 |
0.1816 USD |
103,626.4403 |
0.1827 USD |
0.1796 USD |
0.1829 USD |
0.1815 USD |
| 2024-02-03 |
0.1846 USD |
441,082.3829 |
0.1841 USD |
0.1785 USD |
0.1913 USD |
0.1825 USD |
| 2024-02-02 |
0.1817 USD |
1,048,049.3453 |
0.1794 USD |
0.1794 USD |
0.1856 USD |
0.1830 USD |
| 2024-02-01 |
0.1770 USD |
916,106.8765 |
0.1778 USD |
0.1712 USD |
0.1825 USD |
0.1786 USD |
| 2024-01-31 |
0.1778 USD |
505,954.2069 |
0.1783 USD |
0.1732 USD |
0.1860 USD |
0.1765 USD |
| 2024-01-30 |
0.1858 USD |
500,849.6741 |
0.1862 USD |
0.1814 USD |
0.1918 USD |
0.1820 USD |
| 2024-01-29 |
0.1803 USD |
291,856.6169 |
0.1763 USD |
0.1746 USD |
0.1864 USD |
0.1851 USD |
| 2024-01-28 |
0.1830 USD |
816,295.5421 |
0.1883 USD |
0.1754 USD |
0.1883 USD |
0.1754 USD |
| 2024-01-27 |
0.1871 USD |
925,701.2694 |
0.1778 USD |
0.1778 USD |
0.1923 USD |
0.1886 USD |
| 2024-01-26 |
0.1723 USD |
357,496.7668 |
0.1705 USD |
0.1667 USD |
0.1773 USD |
0.1769 USD |
| 2024-01-25 |
0.1683 USD |
1,283,264.8039 |
0.1762 USD |
0.1662 USD |
0.1793 USD |
0.1711 USD |