Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.1164 USD |
373,811.8000 AST |
0.1256 USD |
0.1159 USD |
0.1272 USD |
0.1164 USD |
| 2023-02-20 |
0.1248 USD |
1,133,094.8000 AST |
0.1158 USD |
0.1155 USD |
0.1293 USD |
0.1248 USD |
| 2023-02-19 |
0.1170 USD |
438,081.6000 AST |
0.1155 USD |
0.1135 USD |
0.1177 USD |
0.1170 USD |
| 2023-02-18 |
0.1143 USD |
414,757.5000 AST |
0.1122 USD |
0.1107 USD |
0.1206 USD |
0.1143 USD |
| 2023-02-17 |
0.1123 USD |
534,286.9000 AST |
0.1139 USD |
0.1105 USD |
0.1162 USD |
0.1123 USD |
| 2023-02-16 |
0.1145 USD |
520,806.0000 AST |
0.1165 USD |
0.1145 USD |
0.1230 USD |
0.1145 USD |
| 2023-02-15 |
0.1159 USD |
428,372.5000 AST |
0.1044 USD |
0.1043 USD |
0.1176 USD |
0.1159 USD |
| 2023-02-14 |
0.1050 USD |
68,931.1000 AST |
0.1019 USD |
0.1015 USD |
0.1060 USD |
0.1050 USD |
| 2023-02-13 |
0.1019 USD |
682,175.6000 AST |
0.1124 USD |
0.0995 USD |
0.1130 USD |
0.1019 USD |
| 2023-02-12 |
0.1126 USD |
261,840.0000 AST |
0.1196 USD |
0.1117 USD |
0.1208 USD |
0.1126 USD |
| 2023-02-11 |
0.1191 USD |
627,429.6000 AST |
0.1102 USD |
0.1085 USD |
0.1230 USD |
0.1191 USD |
| 2023-02-10 |
0.1106 USD |
781,873.0000 AST |
0.1102 USD |
0.1080 USD |
0.1168 USD |
0.1106 USD |
| 2023-02-09 |
0.1101 USD |
489,081.6000 AST |
0.1186 USD |
0.1086 USD |
0.1190 USD |
0.1101 USD |
| 2023-02-08 |
0.1197 USD |
1,556,566.0000 AST |
0.1178 USD |
0.1140 USD |
0.1313 USD |
0.1197 USD |
| 2023-02-07 |
0.1190 USD |
943,851.0000 AST |
0.1083 USD |
0.1083 USD |
0.1217 USD |
0.1190 USD |
| 2023-02-06 |
0.1088 USD |
467,322.6000 AST |
0.1089 USD |
0.1077 USD |
0.1108 USD |
0.1088 USD |
| 2023-02-05 |
0.1087 USD |
446,274.3000 AST |
0.1140 USD |
0.1068 USD |
0.1143 USD |
0.1087 USD |
| 2023-02-04 |
0.1127 USD |
219,311.5000 AST |
0.1116 USD |
0.1105 USD |
0.1145 USD |
0.1127 USD |
| 2023-02-03 |
0.1118 USD |
515,134.2000 AST |
0.1105 USD |
0.1100 USD |
0.1125 USD |
0.1118 USD |
| 2023-02-02 |
0.1101 USD |
647,855.0000 AST |
0.1078 USD |
0.1072 USD |
0.1119 USD |
0.1101 USD |
| 2023-02-01 |
0.1082 USD |
706,542.4000 AST |
0.1050 USD |
0.1023 USD |
0.1088 USD |
0.1082 USD |
| 2023-01-31 |
0.1044 USD |
253,039.2000 AST |
0.1039 USD |
0.1022 USD |
0.1063 USD |
0.1044 USD |
| 2023-01-30 |
0.1036 USD |
439,229.5000 AST |
0.1128 USD |
0.0999 USD |
0.1140 USD |
0.1036 USD |
| 2023-01-29 |
0.1133 USD |
332,654.7000 AST |
0.1100 USD |
0.1098 USD |
0.1155 USD |
0.1133 USD |
| 2023-01-28 |
0.1101 USD |
1,522,837.5000 AST |
0.1125 USD |
0.1084 USD |
0.1300 USD |
0.1101 USD |
| 2023-01-27 |
0.1125 USD |
1,103,037.6000 AST |
0.1072 USD |
0.1045 USD |
0.1177 USD |
0.1125 USD |
| 2023-01-26 |
0.1069 USD |
2,031,770.8000 AST |
0.1017 USD |
0.1008 USD |
0.1183 USD |
0.1069 USD |
| 2023-01-25 |
0.1006 USD |
522,591.7000 AST |
0.0988 USD |
0.0963 USD |
0.1021 USD |
0.1006 USD |
| 2023-01-24 |
0.1001 USD |
186,702.8000 AST |
0.1016 USD |
0.1001 USD |
0.1030 USD |
0.1001 USD |
| 2023-01-23 |
0.1004 USD |
292,068.3000 AST |
0.0975 USD |
0.0950 USD |
0.1017 USD |
0.1004 USD |
| 2023-01-22 |
0.0966 USD |
412,744.8000 AST |
0.1007 USD |
0.0959 USD |
0.1017 USD |
0.0966 USD |
| 2023-01-21 |
0.1016 USD |
437,695.3000 AST |
0.1021 USD |
0.1008 USD |
0.1045 USD |
0.1016 USD |
| 2023-01-20 |
0.1018 USD |
171,565.6000 AST |
0.0985 USD |
0.0982 USD |
0.1022 USD |
0.1018 USD |
| 2023-01-19 |
0.0983 USD |
244,605.5000 AST |
0.0942 USD |
0.0939 USD |
0.0999 USD |
0.0983 USD |
| 2023-01-18 |
0.0951 USD |
216,920.9000 AST |
0.1010 USD |
0.0938 USD |
0.1016 USD |
0.0951 USD |
| 2023-01-17 |
0.0997 USD |
193,957.4000 AST |
0.0996 USD |
0.0985 USD |
0.1018 USD |
0.0997 USD |
| 2023-01-16 |
0.0992 USD |
419,487.4000 AST |
0.0955 USD |
0.0950 USD |
0.0994 USD |
0.0992 USD |
| 2023-01-15 |
0.0956 USD |
281,971.8000 AST |
0.0949 USD |
0.0910 USD |
0.0962 USD |
0.0956 USD |
| 2023-01-14 |
0.0953 USD |
321,182.9000 AST |
0.0930 USD |
0.0920 USD |
0.0982 USD |
0.0953 USD |
| 2023-01-13 |
0.0924 USD |
476,443.6000 AST |
0.0917 USD |
0.0882 USD |
0.0931 USD |
0.0924 USD |
| 2023-01-12 |
0.0914 USD |
327,360.0000 AST |
0.0898 USD |
0.0878 USD |
0.0918 USD |
0.0914 USD |
| 2023-01-11 |
0.0893 USD |
482,637.4000 AST |
0.0876 USD |
0.0870 USD |
0.0914 USD |
0.0893 USD |
| 2023-01-10 |
0.0876 USD |
124,630.6000 AST |
0.0858 USD |
0.0852 USD |
0.0880 USD |
0.0876 USD |
| 2023-01-09 |
0.0856 USD |
174,885.2000 AST |
0.0852 USD |
0.0852 USD |
0.0887 USD |
0.0856 USD |
| 2023-01-08 |
0.0848 USD |
359,060.5000 AST |
0.0839 USD |
0.0824 USD |
0.0854 USD |
0.0848 USD |
| 2023-01-07 |
0.0838 USD |
123,442.8000 AST |
0.0828 USD |
0.0822 USD |
0.0838 USD |
0.0838 USD |
| 2023-01-06 |
0.0828 USD |
285,237.5000 AST |
0.0823 USD |
0.0815 USD |
0.0841 USD |
0.0828 USD |
| 2023-01-05 |
0.0820 USD |
114,206.9000 AST |
0.0835 USD |
0.0806 USD |
0.0836 USD |
0.0820 USD |
| 2023-01-04 |
0.0830 USD |
88,684.8000 AST |
0.0832 USD |
0.0823 USD |
0.0847 USD |
0.0830 USD |
| 2023-01-03 |
0.0828 USD |
242,541.5000 AST |
0.0841 USD |
0.0820 USD |
0.0841 USD |
0.0828 USD |