Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.0373 USD |
488,544.3510 |
0.0380 USD |
0.0364 USD |
0.0382 USD |
0.0376 USD |
| 2025-02-28 |
0.0367 USD |
1,380,826.6073 |
0.0389 USD |
0.0353 USD |
0.0389 USD |
0.0380 USD |
| 2025-02-27 |
0.0396 USD |
373,528.7584 |
0.0392 USD |
0.0386 USD |
0.0403 USD |
0.0402 USD |
| 2025-02-26 |
0.0395 USD |
1,838,434.0310 |
0.0384 USD |
0.0376 USD |
0.0412 USD |
0.0397 USD |
| 2025-02-25 |
0.0374 USD |
1,252,973.2287 |
0.0383 USD |
0.0360 USD |
0.0391 USD |
0.0386 USD |
| 2025-02-24 |
0.0409 USD |
478,457.1633 |
0.0433 USD |
0.0395 USD |
0.0433 USD |
0.0395 USD |
| 2025-02-23 |
0.0431 USD |
2,767,640.3035 |
0.0453 USD |
0.0427 USD |
0.0457 USD |
0.0427 USD |
| 2025-02-22 |
0.0440 USD |
312,968.1294 |
0.0428 USD |
0.0421 USD |
0.0463 USD |
0.0455 USD |
| 2025-02-21 |
0.0450 USD |
1,693,039.9145 |
0.0419 USD |
0.0413 USD |
0.0478 USD |
0.0437 USD |
| 2025-02-20 |
0.0403 USD |
434,899.7044 |
0.0397 USD |
0.0396 USD |
0.0416 USD |
0.0416 USD |
| 2025-02-19 |
0.0390 USD |
414,363.3837 |
0.0381 USD |
0.0377 USD |
0.0398 USD |
0.0398 USD |
| 2025-02-18 |
0.0380 USD |
679,168.4318 |
0.0395 USD |
0.0368 USD |
0.0397 USD |
0.0376 USD |
| 2025-02-17 |
0.0399 USD |
375,959.7757 |
0.0399 USD |
0.0391 USD |
0.0412 USD |
0.0396 USD |
| 2025-02-16 |
0.0396 USD |
257,025.6822 |
0.0397 USD |
0.0389 USD |
0.0405 USD |
0.0395 USD |
| 2025-02-15 |
0.0398 USD |
127,268.0875 |
0.0405 USD |
0.0393 USD |
0.0408 USD |
0.0395 USD |
| 2025-02-14 |
0.0405 USD |
290,039.6616 |
0.0406 USD |
0.0401 USD |
0.0412 USD |
0.0407 USD |
| 2025-02-13 |
0.0405 USD |
666,634.0424 |
0.0414 USD |
0.0396 USD |
0.0419 USD |
0.0405 USD |
| 2025-02-12 |
0.0389 USD |
435,484.8317 |
0.0393 USD |
0.0382 USD |
0.0408 USD |
0.0408 USD |
| 2025-02-11 |
0.0408 USD |
261,700.0111 |
0.0404 USD |
0.0397 USD |
0.0415 USD |
0.0397 USD |
| 2025-02-10 |
0.0396 USD |
636,975.5072 |
0.0394 USD |
0.0380 USD |
0.0407 USD |
0.0405 USD |
| 2025-02-09 |
0.0390 USD |
341,966.1023 |
0.0396 USD |
0.0377 USD |
0.0405 USD |
0.0387 USD |
| 2025-02-08 |
0.0377 USD |
463,003.4752 |
0.0377 USD |
0.0372 USD |
0.0391 USD |
0.0391 USD |
| 2025-02-07 |
0.0385 USD |
527,701.5253 |
0.0371 USD |
0.0369 USD |
0.0401 USD |
0.0386 USD |
| 2025-02-06 |
0.0380 USD |
1,018,564.2224 |
0.0390 USD |
0.0367 USD |
0.0398 USD |
0.0371 USD |
| 2025-02-05 |
0.0398 USD |
1,227,182.5771 |
0.0390 USD |
0.0385 USD |
0.0410 USD |
0.0394 USD |
| 2025-02-04 |
0.0395 USD |
3,140,573.2447 |
0.0416 USD |
0.0002 USD |
0.0422 USD |
0.0403 USD |
| 2025-02-03 |
0.0376 USD |
2,263,192.3112 |
0.0412 USD |
0.0313 USD |
0.0420 USD |
0.0418 USD |
| 2025-02-02 |
0.0446 USD |
901,988.8541 |
0.0468 USD |
0.0398 USD |
0.0476 USD |
0.0407 USD |
| 2025-02-01 |
0.0501 USD |
91,494.0697 |
0.0505 USD |
0.0490 USD |
0.0510 USD |
0.0490 USD |
| 2025-01-31 |
0.0504 USD |
135,339.6858 |
0.0499 USD |
0.0492 USD |
0.0518 USD |
0.0505 USD |
| 2025-01-30 |
0.0501 USD |
133,600.7991 |
0.0499 USD |
0.0497 USD |
0.0508 USD |
0.0504 USD |
| 2025-01-29 |
0.0480 USD |
153,081.8955 |
0.0479 USD |
0.0469 USD |
0.0491 USD |
0.0485 USD |
| 2025-01-28 |
0.0488 USD |
302,604.2412 |
0.0494 USD |
0.0474 USD |
0.0502 USD |
0.0476 USD |
| 2025-01-27 |
0.0500 USD |
494,427.0426 |
0.0519 USD |
0.0480 USD |
0.0520 USD |
0.0496 USD |
| 2025-01-26 |
0.0535 USD |
149,418.3247 |
0.0530 USD |
0.0530 USD |
0.0540 USD |
0.0534 USD |
| 2025-01-25 |
0.0528 USD |
329,587.6485 |
0.0523 USD |
0.0522 USD |
0.0533 USD |
0.0533 USD |
| 2025-01-24 |
0.0539 USD |
201,279.3013 |
0.0517 USD |
0.0517 USD |
0.0549 USD |
0.0538 USD |
| 2025-01-23 |
0.0529 USD |
457,408.8744 |
0.0531 USD |
0.0520 USD |
0.0543 USD |
0.0521 USD |
| 2025-01-22 |
0.0544 USD |
91,291.1966 |
0.0552 USD |
0.0537 USD |
0.0552 USD |
0.0537 USD |
| 2025-01-21 |
0.0536 USD |
379,601.6383 |
0.0539 USD |
0.0518 USD |
0.0561 USD |
0.0557 USD |
| 2025-01-20 |
0.0546 USD |
537,227.5237 |
0.0527 USD |
0.0521 USD |
0.0581 USD |
0.0544 USD |
| 2025-01-19 |
0.0566 USD |
924,540.7566 |
0.0596 USD |
0.0548 USD |
0.0600 USD |
0.0563 USD |
| 2025-01-18 |
0.0595 USD |
359,294.8483 |
0.0636 USD |
0.0579 USD |
0.0636 USD |
0.0579 USD |
| 2025-01-17 |
0.0626 USD |
116,832.0192 |
0.0626 USD |
0.0622 USD |
0.0632 USD |
0.0627 USD |
| 2025-01-16 |
0.0604 USD |
1,567,224.4638 |
0.0626 USD |
0.0450 USD |
0.0627 USD |
0.0609 USD |
| 2025-01-15 |
0.0603 USD |
933,009.6319 |
0.0596 USD |
0.0582 USD |
0.0654 USD |
0.0627 USD |
| 2025-01-14 |
0.0588 USD |
88,500.5825 |
0.0575 USD |
0.0575 USD |
0.0605 USD |
0.0594 USD |
| 2025-01-13 |
0.0558 USD |
251,666.7882 |
0.0598 USD |
0.0539 USD |
0.0598 USD |
0.0555 USD |
| 2025-01-12 |
0.0607 USD |
60,441.6261 |
0.0621 USD |
0.0602 USD |
0.0621 USD |
0.0607 USD |
| 2025-01-11 |
0.0607 USD |
109,309.8554 |
0.0615 USD |
0.0603 USD |
0.0615 USD |
0.0606 USD |