Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.0219 USD |
8,136,597.2000 AST |
0.0215 USD |
0.0212 USD |
0.0246 USD |
0.0219 USD |
| 2025-04-15 |
0.0215 USD |
5,163,771.4000 AST |
0.0229 USD |
0.0212 USD |
0.0230 USD |
0.0215 USD |
| 2025-04-14 |
0.0235 USD |
5,345,796.2000 AST |
0.0229 USD |
0.0229 USD |
0.0256 USD |
0.0235 USD |
| 2025-04-13 |
0.0230 USD |
11,056,857.6000 AST |
0.0251 USD |
0.0227 USD |
0.0253 USD |
0.0230 USD |
| 2025-04-12 |
0.0250 USD |
10,265,301.3000 AST |
0.0262 USD |
0.0233 USD |
0.0262 USD |
0.0250 USD |
| 2025-04-11 |
0.0265 USD |
12,116,901.0000 AST |
0.0233 USD |
0.0232 USD |
0.0273 USD |
0.0265 USD |
| 2025-04-10 |
0.0233 USD |
11,127,664.0000 AST |
0.0256 USD |
0.0232 USD |
0.0265 USD |
0.0233 USD |
| 2025-04-09 |
0.0261 USD |
29,593,367.5000 AST |
0.0255 USD |
0.0229 USD |
0.0297 USD |
0.0261 USD |
| 2025-04-08 |
0.0247 USD |
82,583,082.4000 AST |
0.0206 USD |
0.0206 USD |
0.0300 USD |
0.0247 USD |
| 2025-04-07 |
0.0207 USD |
11,888,180.5000 AST |
0.0200 USD |
0.0175 USD |
0.0219 USD |
0.0207 USD |
| 2025-04-06 |
0.0200 USD |
12,019,062.8000 AST |
0.0238 USD |
0.0196 USD |
0.0248 USD |
0.0200 USD |
| 2025-04-05 |
0.0243 USD |
38,004,137.3000 AST |
0.0275 USD |
0.0229 USD |
0.0297 USD |
0.0243 USD |
| 2025-04-04 |
0.0262 USD |
34,096,247.4000 AST |
0.0215 USD |
0.0210 USD |
0.0325 USD |
0.0262 USD |
| 2025-04-03 |
0.0216 USD |
20,846,854.1000 AST |
0.0222 USD |
0.0179 USD |
0.0248 USD |
0.0216 USD |
| 2025-04-02 |
0.0246 USD |
9,334,206.9000 AST |
0.0254 USD |
0.0235 USD |
0.0254 USD |
0.0246 USD |
| 2025-04-01 |
0.0261 USD |
9,007,648.4000 AST |
0.0262 USD |
0.0235 USD |
0.0275 USD |
0.0261 USD |
| 2025-03-31 |
0.0264 USD |
6,846,848.3000 AST |
0.0266 USD |
0.0255 USD |
0.0276 USD |
0.0264 USD |
| 2025-03-30 |
0.0266 USD |
5,871,634.8000 AST |
0.0256 USD |
0.0249 USD |
0.0278 USD |
0.0266 USD |
| 2025-03-29 |
0.0266 USD |
15,306,776.1000 AST |
0.0266 USD |
0.0252 USD |
0.0291 USD |
0.0266 USD |
| 2025-03-28 |
0.0259 USD |
19,500,991.3000 AST |
0.0281 USD |
0.0243 USD |
0.0286 USD |
0.0259 USD |
| 2025-03-27 |
0.0284 USD |
39,905,948.9000 AST |
0.0294 USD |
0.0276 USD |
0.0359 USD |
0.0284 USD |
| 2025-03-26 |
0.0297 USD |
16,886,205.7000 AST |
0.0313 USD |
0.0286 USD |
0.0315 USD |
0.0297 USD |
| 2025-03-25 |
0.0313 USD |
14,457,765.6000 AST |
0.0325 USD |
0.0308 USD |
0.0331 USD |
0.0313 USD |
| 2025-03-24 |
0.0321 USD |
24,770,734.3000 AST |
0.0334 USD |
0.0314 USD |
0.0349 USD |
0.0321 USD |
| 2025-03-23 |
0.0327 USD |
62,153,505.5000 AST |
0.0323 USD |
0.0302 USD |
0.0424 USD |
0.0327 USD |
| 2025-03-22 |
0.0325 USD |
45,150,662.8000 AST |
0.0357 USD |
0.0292 USD |
0.0377 USD |
0.0325 USD |
| 2025-03-21 |
0.0353 USD |
66,012,070.2000 AST |
0.0461 USD |
0.0314 USD |
0.0461 USD |
0.0353 USD |
| 2025-03-20 |
0.0459 USD |
1,688,186.1000 AST |
0.0472 USD |
0.0450 USD |
0.0477 USD |
0.0459 USD |
| 2025-03-19 |
0.0468 USD |
1,235,915.1000 AST |
0.0465 USD |
0.0449 USD |
0.0481 USD |
0.0468 USD |
| 2025-03-18 |
0.0467 USD |
2,815,007.6000 AST |
0.0469 USD |
0.0442 USD |
0.0477 USD |
0.0467 USD |
| 2025-03-17 |
0.0467 USD |
4,524,100.5000 AST |
0.0433 USD |
0.0432 USD |
0.0471 USD |
0.0467 USD |
| 2025-03-16 |
0.0432 USD |
3,607,763.8000 AST |
0.0473 USD |
0.0430 USD |
0.0476 USD |
0.0432 USD |
| 2025-03-15 |
0.0471 USD |
764,647.4000 AST |
0.0460 USD |
0.0456 USD |
0.0474 USD |
0.0471 USD |
| 2025-03-14 |
0.0457 USD |
1,769,427.4000 AST |
0.0447 USD |
0.0447 USD |
0.0473 USD |
0.0457 USD |
| 2025-03-13 |
0.0437 USD |
3,185,706.9000 AST |
0.0446 USD |
0.0435 USD |
0.0475 USD |
0.0437 USD |
| 2025-03-12 |
0.0442 USD |
1,963,355.7000 AST |
0.0440 USD |
0.0419 USD |
0.0453 USD |
0.0442 USD |
| 2025-03-11 |
0.0444 USD |
3,055,431.0000 AST |
0.0425 USD |
0.0400 USD |
0.0446 USD |
0.0444 USD |
| 2025-03-10 |
0.0430 USD |
5,543,859.9000 AST |
0.0427 USD |
0.0418 USD |
0.0467 USD |
0.0430 USD |
| 2025-03-09 |
0.0433 USD |
7,530,882.0000 AST |
0.0485 USD |
0.0425 USD |
0.0486 USD |
0.0433 USD |
| 2025-03-08 |
0.0490 USD |
38,189,194.6000 AST |
0.0496 USD |
0.0479 USD |
0.0600 USD |
0.0490 USD |
| 2025-03-07 |
0.0488 USD |
2,450,251.1000 AST |
0.0499 USD |
0.0476 USD |
0.0507 USD |
0.0488 USD |
| 2025-03-06 |
0.0500 USD |
7,090,306.3000 AST |
0.0527 USD |
0.0470 USD |
0.0544 USD |
0.0500 USD |
| 2025-03-05 |
0.0525 USD |
7,301,574.9000 AST |
0.0520 USD |
0.0496 USD |
0.0532 USD |
0.0525 USD |
| 2025-03-04 |
0.0513 USD |
23,090,647.2000 AST |
0.0609 USD |
0.0466 USD |
0.0617 USD |
0.0513 USD |
| 2025-03-03 |
0.0610 USD |
881,609.1000 AST |
0.0722 USD |
0.0596 USD |
0.0723 USD |
0.0610 USD |
| 2025-03-02 |
0.0726 USD |
1,146,607.7000 AST |
0.0649 USD |
0.0647 USD |
0.0726 USD |
0.0726 USD |
| 2025-03-01 |
0.0650 USD |
3,333,089.1000 AST |
0.0672 USD |
0.0639 USD |
0.0682 USD |
0.0650 USD |
| 2025-02-28 |
0.0667 USD |
847,188.2000 AST |
0.0664 USD |
0.0613 USD |
0.0673 USD |
0.0667 USD |
| 2025-02-27 |
0.0677 USD |
159,864.8000 AST |
0.0647 USD |
0.0646 USD |
0.0686 USD |
0.0677 USD |
| 2025-02-26 |
0.0658 USD |
650,228.5000 AST |
0.0654 USD |
0.0624 USD |
0.0686 USD |
0.0658 USD |