Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0646 USD |
343,989.5185 |
0.0676 USD |
0.0598 USD |
0.0692 USD |
0.0619 USD |
| 2023-03-14 |
0.0667 USD |
507,922.8190 |
0.0649 USD |
0.0633 USD |
0.0706 USD |
0.0661 USD |
| 2023-03-13 |
0.0623 USD |
1,045,577.7601 |
0.0620 USD |
0.0588 USD |
0.0659 USD |
0.0659 USD |
| 2023-03-12 |
0.0578 USD |
431,509.3109 |
0.0552 USD |
0.0541 USD |
0.0611 USD |
0.0611 USD |
| 2023-03-11 |
0.0535 USD |
1,275,961.7643 |
0.0583 USD |
0.0520 USD |
0.0600 USD |
0.0549 USD |
| 2023-03-10 |
0.0550 USD |
321,433.2733 |
0.0571 USD |
0.0528 USD |
0.0581 USD |
0.0579 USD |
| 2023-03-09 |
0.0587 USD |
366,139.6132 |
0.0612 USD |
0.0556 USD |
0.0639 USD |
0.0565 USD |
| 2023-03-08 |
0.0638 USD |
260,311.5994 |
0.0667 USD |
0.0618 USD |
0.0679 USD |
0.0627 USD |
| 2023-03-07 |
0.0647 USD |
560,361.8542 |
0.0675 USD |
0.0615 USD |
0.0701 USD |
0.0663 USD |
| 2023-03-06 |
0.0648 USD |
229,486.8073 |
0.0668 USD |
0.0628 USD |
0.0678 USD |
0.0673 USD |
| 2023-03-05 |
0.0680 USD |
187,467.6576 |
0.0671 USD |
0.0666 USD |
0.0694 USD |
0.0667 USD |
| 2023-03-04 |
0.0682 USD |
263,271.2319 |
0.0696 USD |
0.0648 USD |
0.0697 USD |
0.0648 USD |
| 2023-03-03 |
0.0690 USD |
1,402,619.9803 |
0.0764 USD |
0.0658 USD |
0.0764 USD |
0.0685 USD |
| 2023-03-02 |
0.0750 USD |
1,124,578.8001 |
0.0796 USD |
0.0730 USD |
0.0799 USD |
0.0762 USD |
| 2023-03-01 |
0.0783 USD |
261,810.5330 |
0.0749 USD |
0.0749 USD |
0.0810 USD |
0.0810 USD |
| 2023-02-28 |
0.0797 USD |
290,171.9557 |
0.0801 USD |
0.0766 USD |
0.0944 USD |
0.0773 USD |
| 2023-02-27 |
0.0786 USD |
220,574.7266 |
0.0811 USD |
0.0758 USD |
0.0812 USD |
0.0796 USD |
| 2023-02-26 |
0.0801 USD |
210,792.4787 |
0.0777 USD |
0.0777 USD |
0.0832 USD |
0.0815 USD |
| 2023-02-25 |
0.0771 USD |
277,215.9221 |
0.0805 USD |
0.0731 USD |
0.0815 USD |
0.0772 USD |
| 2023-02-24 |
0.0825 USD |
773,214.0607 |
0.0885 USD |
0.0773 USD |
0.0978 USD |
0.0792 USD |
| 2023-02-23 |
0.0892 USD |
410,582.5518 |
0.0896 USD |
0.0857 USD |
0.0976 USD |
0.0882 USD |
| 2023-02-22 |
0.0889 USD |
319,066.5633 |
0.0925 USD |
0.0841 USD |
0.0930 USD |
0.0870 USD |
| 2023-02-21 |
0.0923 USD |
469,608.0686 |
0.0984 USD |
0.0890 USD |
0.1002 USD |
0.0896 USD |
| 2023-02-20 |
0.0992 USD |
1,027,825.5793 |
0.1039 USD |
0.0948 USD |
0.1104 USD |
0.0976 USD |
| 2023-02-19 |
0.1068 USD |
642,864.0361 |
0.1057 USD |
0.1009 USD |
0.1148 USD |
0.1042 USD |
| 2023-02-18 |
0.1053 USD |
532,146.5370 |
0.1042 USD |
0.1019 USD |
0.1104 USD |
0.1050 USD |
| 2023-02-17 |
0.1062 USD |
2,468,422.8031 |
0.0900 USD |
0.0874 USD |
0.1288 USD |
0.1033 USD |
| 2023-02-16 |
0.0960 USD |
2,469,588.8093 |
0.0965 USD |
0.0898 USD |
0.1055 USD |
0.0930 USD |
| 2023-02-15 |
0.0940 USD |
1,560,750.6623 |
0.0790 USD |
0.0788 USD |
0.1026 USD |
0.0947 USD |
| 2023-02-14 |
0.0789 USD |
970,677.4295 |
0.0774 USD |
0.0749 USD |
0.0842 USD |
0.0784 USD |
| 2023-02-13 |
0.0747 USD |
810,292.7233 |
0.0751 USD |
0.0721 USD |
0.0891 USD |
0.0747 USD |
| 2023-02-12 |
0.0796 USD |
431,629.0286 |
0.0802 USD |
0.0735 USD |
0.0863 USD |
0.0746 USD |
| 2023-02-11 |
0.0774 USD |
471,396.1847 |
0.0753 USD |
0.0727 USD |
0.0819 USD |
0.0782 USD |
| 2023-02-10 |
0.0733 USD |
639,540.2009 |
0.0755 USD |
0.0710 USD |
0.0775 USD |
0.0741 USD |
| 2023-02-09 |
0.0850 USD |
4,890,527.6633 |
0.0690 USD |
0.0658 USD |
0.1052 USD |
0.0718 USD |
| 2023-02-08 |
0.0633 USD |
1,123,287.3381 |
0.0644 USD |
0.0597 USD |
0.0672 USD |
0.0667 USD |
| 2023-02-07 |
0.0627 USD |
1,929,872.3806 |
0.0554 USD |
0.0554 USD |
0.0659 USD |
0.0649 USD |
| 2023-02-06 |
0.0555 USD |
678,387.0010 |
0.0542 USD |
0.0529 USD |
0.0583 USD |
0.0563 USD |
| 2023-02-05 |
0.0550 USD |
606,149.1714 |
0.0563 USD |
0.0523 USD |
0.0573 USD |
0.0544 USD |
| 2023-02-04 |
0.0574 USD |
300,725.7659 |
0.0601 USD |
0.0564 USD |
0.0605 USD |
0.0564 USD |
| 2023-02-03 |
0.0581 USD |
409,611.6008 |
0.0589 USD |
0.0559 USD |
0.0601 USD |
0.0600 USD |
| 2023-02-02 |
0.0600 USD |
786,074.4137 |
0.0605 USD |
0.0575 USD |
0.0631 USD |
0.0583 USD |
| 2023-02-01 |
0.0597 USD |
1,502,678.2382 |
0.0586 USD |
0.0553 USD |
0.0655 USD |
0.0601 USD |
| 2023-01-31 |
0.0561 USD |
1,728,527.6278 |
0.0533 USD |
0.0523 USD |
0.0630 USD |
0.0577 USD |
| 2023-01-30 |
0.0548 USD |
790,920.0985 |
0.0576 USD |
0.0525 USD |
0.0580 USD |
0.0541 USD |
| 2023-01-29 |
0.0574 USD |
687,499.9283 |
0.0544 USD |
0.0541 USD |
0.0603 USD |
0.0578 USD |
| 2023-01-28 |
0.0549 USD |
317,183.8396 |
0.0557 USD |
0.0534 USD |
0.0573 USD |
0.0544 USD |
| 2023-01-27 |
0.0562 USD |
1,476,877.9988 |
0.0499 USD |
0.0496 USD |
0.0627 USD |
0.0547 USD |
| 2023-01-26 |
0.0498 USD |
183,532.1210 |
0.0487 USD |
0.0479 USD |
0.0517 USD |
0.0505 USD |
| 2023-01-25 |
0.0474 USD |
279,268.6864 |
0.0466 USD |
0.0455 USD |
0.0495 USD |
0.0488 USD |