Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.1087 USD |
4,109,029.0000 AST |
0.1086 USD |
0.0992 USD |
0.1109 USD |
0.1087 USD |
| 2024-12-01 |
0.1081 USD |
2,827,771.4000 AST |
0.1108 USD |
0.1060 USD |
0.1132 USD |
0.1081 USD |
| 2024-11-30 |
0.1115 USD |
974,548.0000 AST |
0.1073 USD |
0.1061 USD |
0.1127 USD |
0.1115 USD |
| 2024-11-29 |
0.1074 USD |
4,246,313.9000 AST |
0.1059 USD |
0.1040 USD |
0.1200 USD |
0.1074 USD |
| 2024-11-28 |
0.1064 USD |
1,583,876.8000 AST |
0.1045 USD |
0.1005 USD |
0.1084 USD |
0.1064 USD |
| 2024-11-27 |
0.1043 USD |
1,140,304.1000 AST |
0.0954 USD |
0.0941 USD |
0.1067 USD |
0.1043 USD |
| 2024-11-26 |
0.0958 USD |
1,029,274.9000 AST |
0.0958 USD |
0.0907 USD |
0.0994 USD |
0.0958 USD |
| 2024-11-25 |
0.0961 USD |
2,461,108.4000 AST |
0.0991 USD |
0.0930 USD |
0.1014 USD |
0.0961 USD |
| 2024-11-24 |
0.0990 USD |
5,530,051.2000 AST |
0.0897 USD |
0.0884 USD |
0.1032 USD |
0.0990 USD |
| 2024-11-23 |
0.0891 USD |
1,840,528.6000 AST |
0.0884 USD |
0.0872 USD |
0.0930 USD |
0.0891 USD |
| 2024-11-22 |
0.0881 USD |
1,365,670.1000 AST |
0.0841 USD |
0.0825 USD |
0.0896 USD |
0.0881 USD |
| 2024-11-21 |
0.0837 USD |
2,799,499.8000 AST |
0.0811 USD |
0.0780 USD |
0.0883 USD |
0.0837 USD |
| 2024-11-20 |
0.0819 USD |
12,086,366.5000 AST |
0.0892 USD |
0.0805 USD |
0.1217 USD |
0.0819 USD |
| 2024-11-19 |
0.0906 USD |
1,373,160.7000 AST |
0.0887 USD |
0.0867 USD |
0.0919 USD |
0.0906 USD |
| 2024-11-18 |
0.0887 USD |
864,507.9000 AST |
0.0849 USD |
0.0826 USD |
0.0889 USD |
0.0887 USD |
| 2024-11-17 |
0.0847 USD |
1,994,887.3000 AST |
0.0883 USD |
0.0836 USD |
0.0953 USD |
0.0847 USD |
| 2024-11-16 |
0.0876 USD |
1,009,052.7000 AST |
0.0855 USD |
0.0826 USD |
0.0892 USD |
0.0876 USD |
| 2024-11-15 |
0.0867 USD |
1,704,731.0000 AST |
0.0825 USD |
0.0806 USD |
0.0897 USD |
0.0867 USD |
| 2024-11-14 |
0.0826 USD |
3,326,052.0000 AST |
0.0808 USD |
0.0789 USD |
0.0866 USD |
0.0826 USD |
| 2024-11-13 |
0.0806 USD |
1,313,902.0000 AST |
0.0836 USD |
0.0778 USD |
0.0852 USD |
0.0806 USD |
| 2024-11-12 |
0.0841 USD |
1,730,946.7000 AST |
0.0878 USD |
0.0807 USD |
0.0878 USD |
0.0841 USD |
| 2024-11-11 |
0.0875 USD |
1,265,124.3000 AST |
0.0878 USD |
0.0849 USD |
0.0909 USD |
0.0875 USD |
| 2024-11-10 |
0.0877 USD |
2,750,327.1000 AST |
0.0852 USD |
0.0841 USD |
0.0978 USD |
0.0877 USD |
| 2024-11-09 |
0.0856 USD |
1,337,209.2000 AST |
0.0840 USD |
0.0814 USD |
0.0869 USD |
0.0856 USD |
| 2024-11-08 |
0.0838 USD |
1,559,701.7000 AST |
0.0812 USD |
0.0793 USD |
0.0844 USD |
0.0838 USD |
| 2024-11-07 |
0.0800 USD |
2,348,468.1000 AST |
0.0812 USD |
0.0782 USD |
0.0850 USD |
0.0800 USD |
| 2024-11-06 |
0.0813 USD |
823,840.7000 AST |
0.0764 USD |
0.0764 USD |
0.0819 USD |
0.0813 USD |
| 2024-11-05 |
0.0764 USD |
624,294.9000 AST |
0.0761 USD |
0.0744 USD |
0.0797 USD |
0.0764 USD |
| 2024-11-04 |
0.0758 USD |
1,241,426.3000 AST |
0.0723 USD |
0.0713 USD |
0.0802 USD |
0.0758 USD |
| 2024-11-03 |
0.0730 USD |
3,292,432.4000 AST |
0.0794 USD |
0.0689 USD |
0.0824 USD |
0.0730 USD |
| 2024-11-02 |
0.0790 USD |
1,909,061.9000 AST |
0.0762 USD |
0.0730 USD |
0.0798 USD |
0.0790 USD |
| 2024-11-01 |
0.0761 USD |
1,116,363.5000 AST |
0.0776 USD |
0.0753 USD |
0.0808 USD |
0.0761 USD |
| 2024-10-31 |
0.0773 USD |
1,180,787.7000 AST |
0.0788 USD |
0.0759 USD |
0.0816 USD |
0.0773 USD |
| 2024-10-30 |
0.0786 USD |
3,424,866.6000 AST |
0.0804 USD |
0.0771 USD |
0.0853 USD |
0.0786 USD |
| 2024-10-29 |
0.0803 USD |
7,884,563.7000 AST |
0.0773 USD |
0.0754 USD |
0.0833 USD |
0.0803 USD |
| 2024-10-28 |
0.0772 USD |
31,940,407.2000 AST |
0.0795 USD |
0.0748 USD |
0.1072 USD |
0.0772 USD |
| 2024-10-27 |
0.0797 USD |
9,481,735.5000 AST |
0.0724 USD |
0.0717 USD |
0.0898 USD |
0.0797 USD |
| 2024-10-26 |
0.0723 USD |
460,019.8000 AST |
0.0728 USD |
0.0705 USD |
0.0730 USD |
0.0723 USD |
| 2024-10-25 |
0.0725 USD |
467,247.9000 AST |
0.0771 USD |
0.0716 USD |
0.0776 USD |
0.0725 USD |
| 2024-10-24 |
0.0767 USD |
557,760.5000 AST |
0.0748 USD |
0.0747 USD |
0.0780 USD |
0.0767 USD |
| 2024-10-23 |
0.0748 USD |
225,241.0000 AST |
0.0779 USD |
0.0744 USD |
0.0780 USD |
0.0748 USD |
| 2024-10-22 |
0.0781 USD |
620,140.9000 AST |
0.0802 USD |
0.0766 USD |
0.0804 USD |
0.0781 USD |
| 2024-10-21 |
0.0804 USD |
680,178.6000 AST |
0.0841 USD |
0.0790 USD |
0.0846 USD |
0.0804 USD |
| 2024-10-20 |
0.0841 USD |
845,628.9000 AST |
0.0792 USD |
0.0786 USD |
0.0841 USD |
0.0841 USD |
| 2024-10-19 |
0.0791 USD |
272,782.8000 AST |
0.0792 USD |
0.0782 USD |
0.0803 USD |
0.0791 USD |
| 2024-10-18 |
0.0791 USD |
430,029.2000 AST |
0.0766 USD |
0.0764 USD |
0.0796 USD |
0.0791 USD |
| 2024-10-17 |
0.0766 USD |
386,251.6000 AST |
0.0805 USD |
0.0752 USD |
0.0814 USD |
0.0766 USD |
| 2024-10-16 |
0.0804 USD |
550,209.6000 AST |
0.0838 USD |
0.0791 USD |
0.0846 USD |
0.0804 USD |
| 2024-10-15 |
0.0838 USD |
701,796.3000 AST |
0.0855 USD |
0.0823 USD |
0.0856 USD |
0.0838 USD |
| 2024-10-14 |
0.0854 USD |
402,991.4000 AST |
0.0827 USD |
0.0819 USD |
0.0866 USD |
0.0854 USD |