Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-31 |
0.0240 USD |
338,349.4529 |
0.0243 USD |
0.0238 USD |
0.0244 USD |
0.0240 USD |
| 2025-08-30 |
0.0241 USD |
33,674.2636 |
0.0239 USD |
0.0239 USD |
0.0243 USD |
0.0242 USD |
| 2025-08-29 |
0.0243 USD |
406,520.0155 |
0.0252 USD |
0.0240 USD |
0.0254 USD |
0.0242 USD |
| 2025-08-28 |
0.0244 USD |
179,795.1220 |
0.0242 USD |
0.0240 USD |
0.0250 USD |
0.0248 USD |
| 2025-08-27 |
0.0243 USD |
159,675.1021 |
0.0244 USD |
0.0240 USD |
0.0246 USD |
0.0245 USD |
| 2025-08-26 |
0.0238 USD |
77,078.9900 |
0.0237 USD |
0.0236 USD |
0.0242 USD |
0.0239 USD |
| 2025-08-25 |
0.0253 USD |
209,859.8167 |
0.0263 USD |
0.0239 USD |
0.0271 USD |
0.0239 USD |
| 2025-08-24 |
0.0268 USD |
196,762.4160 |
0.0276 USD |
0.0260 USD |
0.0281 USD |
0.0268 USD |
| 2025-08-23 |
0.0273 USD |
555,861.0462 |
0.0271 USD |
0.0264 USD |
0.0280 USD |
0.0276 USD |
| 2025-08-22 |
0.0252 USD |
133,907.9429 |
0.0246 USD |
0.0244 USD |
0.0268 USD |
0.0253 USD |
| 2025-08-21 |
0.0247 USD |
337,708.2452 |
0.0245 USD |
0.0242 USD |
0.0292 USD |
0.0243 USD |
| 2025-08-20 |
0.0238 USD |
396,056.0711 |
0.0234 USD |
0.0233 USD |
0.0280 USD |
0.0236 USD |
| 2025-08-19 |
0.0241 USD |
176,098.9551 |
0.0241 USD |
0.0235 USD |
0.0244 USD |
0.0241 USD |
| 2025-08-18 |
0.0242 USD |
679,420.7706 |
0.0250 USD |
0.0239 USD |
0.0250 USD |
0.0243 USD |
| 2025-08-17 |
0.0253 USD |
112,765.1570 |
0.0252 USD |
0.0250 USD |
0.0255 USD |
0.0252 USD |
| 2025-08-16 |
0.0247 USD |
90,587.3571 |
0.0244 USD |
0.0244 USD |
0.0248 USD |
0.0247 USD |
| 2025-08-15 |
0.0243 USD |
803,202.3818 |
0.0247 USD |
0.0239 USD |
0.0253 USD |
0.0242 USD |
| 2025-08-14 |
0.0264 USD |
1,107,672.9869 |
0.0267 USD |
0.0255 USD |
0.0300 USD |
0.0255 USD |
| 2025-08-13 |
0.0263 USD |
479,301.0739 |
0.0263 USD |
0.0260 USD |
0.0267 USD |
0.0264 USD |
| 2025-08-12 |
0.0256 USD |
1,682,531.9057 |
0.0246 USD |
0.0243 USD |
0.0300 USD |
0.0262 USD |
| 2025-08-11 |
0.0256 USD |
80,193.7005 |
0.0256 USD |
0.0248 USD |
0.0260 USD |
0.0248 USD |
| 2025-08-10 |
0.0255 USD |
190,805.3310 |
0.0258 USD |
0.0250 USD |
0.0260 USD |
0.0255 USD |
| 2025-08-09 |
0.0256 USD |
166,720.0386 |
0.0252 USD |
0.0252 USD |
0.0259 USD |
0.0259 USD |
| 2025-08-08 |
0.0250 USD |
168,986.2377 |
0.0244 USD |
0.0244 USD |
0.0256 USD |
0.0254 USD |
| 2025-08-07 |
0.0238 USD |
51,647.0279 |
0.0236 USD |
0.0235 USD |
0.0242 USD |
0.0239 USD |
| 2025-08-06 |
0.0234 USD |
129,825.4681 |
0.0229 USD |
0.0227 USD |
0.0237 USD |
0.0236 USD |
| 2025-08-05 |
0.0231 USD |
230,810.2224 |
0.0233 USD |
0.0226 USD |
0.0235 USD |
0.0226 USD |
| 2025-08-04 |
0.0233 USD |
28,895.5215 |
0.0231 USD |
0.0229 USD |
0.0236 USD |
0.0235 USD |
| 2025-08-03 |
0.0229 USD |
67,410.8987 |
0.0226 USD |
0.0226 USD |
0.0230 USD |
0.0230 USD |
| 2025-08-02 |
0.0227 USD |
119,775.0945 |
0.0229 USD |
0.0222 USD |
0.0230 USD |
0.0226 USD |
| 2025-08-01 |
0.0232 USD |
172,464.0074 |
0.0233 USD |
0.0227 USD |
0.0236 USD |
0.0231 USD |
| 2025-07-31 |
0.0246 USD |
218,101.0754 |
0.0246 USD |
0.0239 USD |
0.0248 USD |
0.0239 USD |
| 2025-07-30 |
0.0240 USD |
87,725.4081 |
0.0243 USD |
0.0234 USD |
0.0246 USD |
0.0241 USD |
| 2025-07-29 |
0.0249 USD |
279,861.4750 |
0.0251 USD |
0.0243 USD |
0.0254 USD |
0.0245 USD |
| 2025-07-28 |
0.0258 USD |
309,781.8178 |
0.0270 USD |
0.0250 USD |
0.0272 USD |
0.0250 USD |
| 2025-07-27 |
0.0265 USD |
45,887.2326 |
0.0262 USD |
0.0262 USD |
0.0267 USD |
0.0265 USD |
| 2025-07-26 |
0.0261 USD |
39,099.0045 |
0.0259 USD |
0.0259 USD |
0.0263 USD |
0.0260 USD |
| 2025-07-25 |
0.0256 USD |
128,668.5845 |
0.0259 USD |
0.0251 USD |
0.0261 USD |
0.0255 USD |
| 2025-07-24 |
0.0262 USD |
128,745.2543 |
0.0270 USD |
0.0253 USD |
0.0270 USD |
0.0263 USD |
| 2025-07-23 |
0.0272 USD |
425,167.9998 |
0.0280 USD |
0.0263 USD |
0.0280 USD |
0.0263 USD |
| 2025-07-22 |
0.0274 USD |
1,042,654.8264 |
0.0283 USD |
0.0270 USD |
0.0285 USD |
0.0283 USD |
| 2025-07-21 |
0.0284 USD |
381,471.6047 |
0.0272 USD |
0.0270 USD |
0.0289 USD |
0.0280 USD |
| 2025-07-20 |
0.0271 USD |
596,020.1350 |
0.0261 USD |
0.0261 USD |
0.0275 USD |
0.0273 USD |
| 2025-07-19 |
0.0257 USD |
241,464.3295 |
0.0257 USD |
0.0250 USD |
0.0262 USD |
0.0259 USD |
| 2025-07-18 |
0.0267 USD |
346,328.3129 |
0.0259 USD |
0.0258 USD |
0.0271 USD |
0.0261 USD |
| 2025-07-17 |
0.0255 USD |
248,800.7591 |
0.0258 USD |
0.0249 USD |
0.0260 USD |
0.0258 USD |
| 2025-07-16 |
0.0255 USD |
100,853.2240 |
0.0254 USD |
0.0250 USD |
0.0259 USD |
0.0259 USD |
| 2025-07-15 |
0.0244 USD |
179,527.1343 |
0.0250 USD |
0.0241 USD |
0.0254 USD |
0.0250 USD |
| 2025-07-14 |
0.0256 USD |
579,609.9427 |
0.0256 USD |
0.0248 USD |
0.0260 USD |
0.0249 USD |
| 2025-07-13 |
0.0252 USD |
296,906.8096 |
0.0246 USD |
0.0245 USD |
0.0257 USD |
0.0257 USD |