Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.0264 USD |
5,019,554.1537 |
0.0269 USD |
0.0252 USD |
0.0276 USD |
0.0264 USD |
| 2025-04-02 |
0.0283 USD |
451,275.0784 |
0.0293 USD |
0.0278 USD |
0.0293 USD |
0.0287 USD |
| 2025-04-01 |
0.0295 USD |
385,077.0137 |
0.0292 USD |
0.0291 USD |
0.0301 USD |
0.0297 USD |
| 2025-03-31 |
0.0292 USD |
1,181,926.3473 |
0.0299 USD |
0.0286 USD |
0.0299 USD |
0.0293 USD |
| 2025-03-30 |
0.0302 USD |
345,295.8859 |
0.0300 USD |
0.0298 USD |
0.0307 USD |
0.0303 USD |
| 2025-03-29 |
0.0310 USD |
313,203.5639 |
0.0316 USD |
0.0303 USD |
0.0318 USD |
0.0303 USD |
| 2025-03-28 |
0.0318 USD |
542,648.1914 |
0.0335 USD |
0.0311 USD |
0.0337 USD |
0.0313 USD |
| 2025-03-27 |
0.0339 USD |
409,789.1053 |
0.0335 USD |
0.0333 USD |
0.0344 USD |
0.0340 USD |
| 2025-03-26 |
0.0343 USD |
105,478.9398 |
0.0346 USD |
0.0337 USD |
0.0349 USD |
0.0339 USD |
| 2025-03-25 |
0.0343 USD |
443,027.6204 |
0.0343 USD |
0.0339 USD |
0.0349 USD |
0.0349 USD |
| 2025-03-24 |
0.0333 USD |
230,647.1640 |
0.0326 USD |
0.0322 USD |
0.0340 USD |
0.0339 USD |
| 2025-03-23 |
0.0326 USD |
308,358.8073 |
0.0326 USD |
0.0325 USD |
0.0331 USD |
0.0329 USD |
| 2025-03-22 |
0.0327 USD |
298,792.5670 |
0.0324 USD |
0.0324 USD |
0.0333 USD |
0.0325 USD |
| 2025-03-21 |
0.0316 USD |
278,646.6085 |
0.0321 USD |
0.0312 USD |
0.0322 USD |
0.0318 USD |
| 2025-03-20 |
0.0326 USD |
439,778.6707 |
0.0333 USD |
0.0320 USD |
0.0334 USD |
0.0323 USD |
| 2025-03-19 |
0.0321 USD |
129,773.3010 |
0.0319 USD |
0.0318 USD |
0.0327 USD |
0.0327 USD |
| 2025-03-18 |
0.0315 USD |
184,277.1588 |
0.0319 USD |
0.0312 USD |
0.0319 USD |
0.0315 USD |
| 2025-03-17 |
0.0315 USD |
455,683.0233 |
0.0307 USD |
0.0307 USD |
0.0322 USD |
0.0322 USD |
| 2025-03-16 |
0.0311 USD |
279,203.0358 |
0.0318 USD |
0.0306 USD |
0.0319 USD |
0.0308 USD |
| 2025-03-15 |
0.0314 USD |
187,420.8297 |
0.0311 USD |
0.0310 USD |
0.0321 USD |
0.0320 USD |
| 2025-03-14 |
0.0307 USD |
193,619.1232 |
0.0304 USD |
0.0304 USD |
0.0312 USD |
0.0310 USD |
| 2025-03-13 |
0.0305 USD |
773,253.6525 |
0.0311 USD |
0.0296 USD |
0.0314 USD |
0.0298 USD |
| 2025-03-12 |
0.0305 USD |
1,046,815.5184 |
0.0302 USD |
0.0295 USD |
0.0316 USD |
0.0310 USD |
| 2025-03-11 |
0.0288 USD |
1,981,264.8271 |
0.0292 USD |
0.0272 USD |
0.0307 USD |
0.0304 USD |
| 2025-03-10 |
0.0310 USD |
890,569.4447 |
0.0298 USD |
0.0295 USD |
0.0323 USD |
0.0320 USD |
| 2025-03-09 |
0.0308 USD |
1,060,459.9215 |
0.0326 USD |
0.0299 USD |
0.0328 USD |
0.0301 USD |
| 2025-03-08 |
0.0327 USD |
247,083.2091 |
0.0328 USD |
0.0322 USD |
0.0333 USD |
0.0324 USD |
| 2025-03-07 |
0.0333 USD |
1,232,750.7674 |
0.0335 USD |
0.0320 USD |
0.0342 USD |
0.0329 USD |
| 2025-03-06 |
0.0344 USD |
1,335,090.4353 |
0.0345 USD |
0.0336 USD |
0.0352 USD |
0.0336 USD |
| 2025-03-05 |
0.0340 USD |
2,235,270.1288 |
0.0337 USD |
0.0332 USD |
0.0347 USD |
0.0346 USD |
| 2025-03-04 |
0.0324 USD |
2,800,453.3548 |
0.0338 USD |
0.0300 USD |
0.0340 USD |
0.0319 USD |
| 2025-03-03 |
0.0370 USD |
1,440,265.6220 |
0.0399 USD |
0.0337 USD |
0.0399 USD |
0.0340 USD |
| 2025-03-02 |
0.0380 USD |
440,072.6512 |
0.0374 USD |
0.0368 USD |
0.0399 USD |
0.0396 USD |
| 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 |