Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.1371 USD |
4,429,610.2000 AST |
0.1383 USD |
0.1316 USD |
0.1487 USD |
0.1371 USD |
| 2022-09-23 |
0.1386 USD |
2,886,617.3000 AST |
0.1515 USD |
0.1306 USD |
0.1547 USD |
0.1386 USD |
| 2022-09-22 |
0.1491 USD |
4,639,175.0000 AST |
0.1588 USD |
0.1459 USD |
0.1728 USD |
0.1491 USD |
| 2022-09-21 |
0.1590 USD |
3,043,804.2000 AST |
0.1437 USD |
0.1370 USD |
0.1650 USD |
0.1590 USD |
| 2022-09-20 |
0.1450 USD |
1,979,436.3000 AST |
0.1562 USD |
0.1426 USD |
0.1629 USD |
0.1450 USD |
| 2022-09-19 |
0.1575 USD |
6,561,422.9000 AST |
0.1505 USD |
0.1425 USD |
0.1776 USD |
0.1575 USD |
| 2022-09-18 |
0.1521 USD |
4,428,531.4000 AST |
0.1396 USD |
0.1389 USD |
0.1711 USD |
0.1521 USD |
| 2022-09-17 |
0.1402 USD |
9,533,532.8000 AST |
0.1545 USD |
0.1331 USD |
0.2000 USD |
0.1402 USD |
| 2022-09-16 |
0.1517 USD |
10,802,488.5000 AST |
0.1222 USD |
0.1155 USD |
0.1596 USD |
0.1517 USD |
| 2022-09-15 |
0.1316 USD |
6,465,227.8000 AST |
0.1045 USD |
0.1021 USD |
0.1382 USD |
0.1316 USD |
| 2022-09-14 |
0.1050 USD |
2,618,156.4000 AST |
0.1113 USD |
0.1030 USD |
0.1152 USD |
0.1050 USD |
| 2022-09-13 |
0.1111 USD |
9,810,885.9000 AST |
0.1375 USD |
0.1066 USD |
0.1547 USD |
0.1111 USD |
| 2022-09-12 |
0.1402 USD |
12,613,608.5000 AST |
0.1153 USD |
0.1113 USD |
0.1650 USD |
0.1402 USD |
| 2022-09-11 |
0.1149 USD |
2,134,483.3000 AST |
0.1102 USD |
0.1083 USD |
0.1174 USD |
0.1149 USD |
| 2022-09-10 |
0.1095 USD |
2,408,242.5000 AST |
0.1016 USD |
0.1011 USD |
0.1151 USD |
0.1095 USD |
| 2022-09-09 |
0.1019 USD |
1,556,157.4000 AST |
0.1031 USD |
0.0996 USD |
0.1088 USD |
0.1019 USD |
| 2022-09-08 |
0.1012 USD |
5,178,333.3000 AST |
0.0961 USD |
0.0918 USD |
0.1170 USD |
0.1012 USD |
| 2022-09-07 |
0.0960 USD |
1,344,004.6000 AST |
0.0875 USD |
0.0858 USD |
0.0976 USD |
0.0960 USD |
| 2022-09-06 |
0.0882 USD |
3,433,277.8000 AST |
0.0969 USD |
0.0869 USD |
0.1046 USD |
0.0882 USD |
| 2022-09-05 |
0.0967 USD |
1,344,106.9000 AST |
0.0993 USD |
0.0963 USD |
0.1048 USD |
0.0967 USD |
| 2022-09-04 |
0.0993 USD |
2,027,066.9000 AST |
0.0984 USD |
0.0937 USD |
0.1024 USD |
0.0993 USD |
| 2022-09-03 |
0.0985 USD |
1,377,345.8000 AST |
0.0989 USD |
0.0974 USD |
0.1009 USD |
0.0985 USD |
| 2022-09-02 |
0.0985 USD |
2,119,850.5000 AST |
0.0993 USD |
0.0980 USD |
0.1040 USD |
0.0985 USD |
| 2022-09-01 |
0.0979 USD |
4,783,727.3000 AST |
0.1068 USD |
0.0907 USD |
0.1098 USD |
0.0979 USD |
| 2022-08-31 |
0.1070 USD |
7,457,742.0000 AST |
0.1025 USD |
0.1015 USD |
0.1196 USD |
0.1070 USD |
| 2022-08-30 |
0.1020 USD |
3,501,110.1000 AST |
0.1031 USD |
0.0983 USD |
0.1066 USD |
0.1020 USD |
| 2022-08-29 |
0.1033 USD |
9,457,820.2000 AST |
0.1041 USD |
0.1007 USD |
0.1145 USD |
0.1033 USD |
| 2022-08-28 |
0.1083 USD |
38,918,559.4000 AST |
0.1321 USD |
0.1020 USD |
0.1667 USD |
0.1083 USD |
| 2022-08-27 |
0.1253 USD |
31,284,839.9000 AST |
0.0919 USD |
0.0911 USD |
0.1425 USD |
0.1253 USD |
| 2022-08-26 |
0.0919 USD |
704,742.6000 AST |
0.1001 USD |
0.0919 USD |
0.1010 USD |
0.0919 USD |
| 2022-08-25 |
0.0997 USD |
1,278,350.0000 AST |
0.1037 USD |
0.0997 USD |
0.1077 USD |
0.0997 USD |
| 2022-08-24 |
0.1038 USD |
5,424,645.0000 AST |
0.1195 USD |
0.1000 USD |
0.1248 USD |
0.1038 USD |
| 2022-08-23 |
0.1242 USD |
5,859,667.5000 AST |
0.0995 USD |
0.0962 USD |
0.1420 USD |
0.1242 USD |
| 2022-08-22 |
0.0993 USD |
5,120,785.5000 AST |
0.0930 USD |
0.0920 USD |
0.1185 USD |
0.0993 USD |
| 2022-08-21 |
0.0936 USD |
646,579.6000 AST |
0.0952 USD |
0.0930 USD |
0.0970 USD |
0.0936 USD |
| 2022-08-20 |
0.0957 USD |
2,059,843.6000 AST |
0.0914 USD |
0.0903 USD |
0.0980 USD |
0.0957 USD |
| 2022-08-19 |
0.0915 USD |
1,730,026.1000 AST |
0.0958 USD |
0.0902 USD |
0.1002 USD |
0.0915 USD |
| 2022-08-18 |
0.0985 USD |
3,799,620.5000 AST |
0.0948 USD |
0.0940 USD |
0.1139 USD |
0.0985 USD |
| 2022-08-17 |
0.0948 USD |
864,235.0000 AST |
0.0986 USD |
0.0937 USD |
0.0995 USD |
0.0948 USD |
| 2022-08-16 |
0.0981 USD |
4,183,338.4000 AST |
0.0960 USD |
0.0953 USD |
0.1156 USD |
0.0981 USD |
| 2022-08-15 |
0.0967 USD |
691,323.7000 AST |
0.0960 USD |
0.0952 USD |
0.0985 USD |
0.0967 USD |
| 2022-08-14 |
0.0964 USD |
486,667.5000 AST |
0.0989 USD |
0.0962 USD |
0.1016 USD |
0.0964 USD |
| 2022-08-13 |
0.0982 USD |
817,510.2000 AST |
0.1006 USD |
0.0977 USD |
0.1017 USD |
0.0982 USD |
| 2022-08-12 |
0.1006 USD |
772,117.6000 AST |
0.0986 USD |
0.0971 USD |
0.1022 USD |
0.1006 USD |
| 2022-08-11 |
0.0995 USD |
1,176,160.4000 AST |
0.1027 USD |
0.0983 USD |
0.1043 USD |
0.0995 USD |
| 2022-08-10 |
0.1024 USD |
2,322,084.1000 AST |
0.0965 USD |
0.0951 USD |
0.1054 USD |
0.1024 USD |
| 2022-08-09 |
0.0972 USD |
5,247,728.5000 AST |
0.1035 USD |
0.0966 USD |
0.1099 USD |
0.0972 USD |
| 2022-08-08 |
0.1012 USD |
9,605,609.8000 AST |
0.1207 USD |
0.1000 USD |
0.1224 USD |
0.1012 USD |
| 2022-08-07 |
0.1153 USD |
39,543,752.3000 AST |
0.0920 USD |
0.0900 USD |
0.1560 USD |
0.1153 USD |
| 2022-08-06 |
0.0915 USD |
397,536.2000 AST |
0.0915 USD |
0.0892 USD |
0.0925 USD |
0.0915 USD |