Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-12 |
0.0249 USD |
624,895.1685 |
0.0245 USD |
0.0241 USD |
0.0257 USD |
0.0243 USD |
| 2025-07-11 |
0.0248 USD |
521,346.3998 |
0.0238 USD |
0.0235 USD |
0.0255 USD |
0.0254 USD |
| 2025-07-10 |
0.0227 USD |
151,865.3754 |
0.0225 USD |
0.0224 USD |
0.0230 USD |
0.0230 USD |
| 2025-07-09 |
0.0220 USD |
177,896.9833 |
0.0219 USD |
0.0219 USD |
0.0226 USD |
0.0226 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
0.0218 USD |
0.0218 USD |
0.0218 USD |
0.0218 USD |
| 2025-07-07 |
0.0219 USD |
128,837.4384 |
0.0221 USD |
0.0218 USD |
0.0222 USD |
0.0219 USD |
| 2025-07-06 |
0.0217 USD |
632,251.8195 |
0.0221 USD |
0.0212 USD |
0.0224 USD |
0.0222 USD |
| 2025-07-05 |
0.0225 USD |
168,470.5834 |
0.0228 USD |
0.0220 USD |
0.0229 USD |
0.0224 USD |
| 2025-07-04 |
0.0232 USD |
96,443.2528 |
0.0237 USD |
0.0231 USD |
0.0237 USD |
0.0232 USD |
| 2025-07-03 |
0.0241 USD |
324,487.2438 |
0.0238 USD |
0.0237 USD |
0.0245 USD |
0.0237 USD |
| 2025-07-02 |
0.0226 USD |
14,299.2950 |
0.0219 USD |
0.0219 USD |
0.0228 USD |
0.0228 USD |
| 2025-07-01 |
0.0223 USD |
103,127.1208 |
0.0227 USD |
0.0220 USD |
0.0228 USD |
0.0220 USD |
| 2025-06-30 |
0.0232 USD |
404,723.2913 |
0.0233 USD |
0.0230 USD |
0.0233 USD |
0.0230 USD |
| 2025-06-29 |
0.0229 USD |
32,292.5237 |
0.0229 USD |
0.0228 USD |
0.0230 USD |
0.0230 USD |
| 2025-06-28 |
0.0226 USD |
77,621.0861 |
0.0226 USD |
0.0225 USD |
0.0228 USD |
0.0228 USD |
| 2025-06-27 |
0.0223 USD |
126,990.1356 |
0.0223 USD |
0.0221 USD |
0.0225 USD |
0.0224 USD |
| 2025-06-26 |
0.0229 USD |
100,412.5038 |
0.0233 USD |
0.0225 USD |
0.0233 USD |
0.0225 USD |
| 2025-06-25 |
0.0234 USD |
64,086.0917 |
0.0239 USD |
0.0233 USD |
0.0239 USD |
0.0234 USD |
| 2025-06-24 |
0.0234 USD |
65,730.2063 |
0.0231 USD |
0.0231 USD |
0.0236 USD |
0.0234 USD |
| 2025-06-23 |
0.0219 USD |
55,558.0338 |
0.0215 USD |
0.0215 USD |
0.0222 USD |
0.0216 USD |
| 2025-06-22 |
0.0224 USD |
41,406.1964 |
0.0229 USD |
0.0220 USD |
0.0229 USD |
0.0220 USD |
| 2025-06-21 |
0.0237 USD |
14,841.7325 |
0.0237 USD |
0.0235 USD |
0.0240 USD |
0.0235 USD |
| 2025-06-20 |
0.0244 USD |
12,667.2389 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0244 USD |
| 2025-06-19 |
0.0246 USD |
54,385.8009 |
0.0246 USD |
0.0242 USD |
0.0246 USD |
0.0245 USD |
| 2025-06-18 |
0.0247 USD |
19,414.7980 |
0.0247 USD |
0.0244 USD |
0.0249 USD |
0.0244 USD |
| 2025-06-17 |
0.0250 USD |
61,751.1437 |
0.0254 USD |
0.0246 USD |
0.0255 USD |
0.0247 USD |
| 2025-06-16 |
0.0257 USD |
30,042.3764 |
0.0254 USD |
0.0254 USD |
0.0261 USD |
0.0261 USD |
| 2025-06-15 |
0.0252 USD |
98,896.5526 |
0.0248 USD |
0.0248 USD |
0.0255 USD |
0.0254 USD |
| 2025-06-14 |
0.0250 USD |
15,579.2498 |
0.0252 USD |
0.0249 USD |
0.0252 USD |
0.0250 USD |
| 2025-06-13 |
0.0246 USD |
8,312.3018 |
0.0255 USD |
0.0244 USD |
0.0255 USD |
0.0245 USD |
| 2025-06-12 |
0.0270 USD |
78,789.6618 |
0.0273 USD |
0.0265 USD |
0.0273 USD |
0.0268 USD |
| 2025-06-11 |
0.0281 USD |
97,659.2160 |
0.0280 USD |
0.0277 USD |
0.0282 USD |
0.0282 USD |
| 2025-06-10 |
0.0281 USD |
20,485.6670 |
0.0282 USD |
0.0280 USD |
0.0283 USD |
0.0280 USD |
| 2025-06-09 |
0.0275 USD |
448,257.0754 |
0.0271 USD |
0.0269 USD |
0.0281 USD |
0.0275 USD |
| 2025-06-08 |
0.0272 USD |
268,359.8778 |
0.0273 USD |
0.0269 USD |
0.0275 USD |
0.0273 USD |
| 2025-06-07 |
0.0272 USD |
524,940.0108 |
0.0265 USD |
0.0265 USD |
0.0278 USD |
0.0274 USD |
| 2025-06-06 |
0.0266 USD |
300,494.2724 |
0.0265 USD |
0.0262 USD |
0.0271 USD |
0.0264 USD |
| 2025-06-05 |
0.0274 USD |
155,795.4318 |
0.0276 USD |
0.0267 USD |
0.0280 USD |
0.0267 USD |
| 2025-06-04 |
0.0277 USD |
270,777.5671 |
0.0272 USD |
0.0269 USD |
0.0281 USD |
0.0276 USD |
| 2025-06-03 |
0.0272 USD |
137,326.6219 |
0.0270 USD |
0.0270 USD |
0.0273 USD |
0.0273 USD |
| 2025-06-02 |
0.0263 USD |
8,357.0732 |
0.0265 USD |
0.0260 USD |
0.0265 USD |
0.0261 USD |
| 2025-06-01 |
0.0261 USD |
91,467.5787 |
0.0259 USD |
0.0254 USD |
0.0263 USD |
0.0263 USD |