Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0327 USD |
1,366,294.0000 AST |
0.0337 USD |
0.0323 USD |
0.0341 USD |
0.0327 USD |
| 2025-09-14 |
0.0336 USD |
1,150,176.2000 AST |
0.0346 USD |
0.0332 USD |
0.0349 USD |
0.0336 USD |
| 2025-09-13 |
0.0349 USD |
3,725,686.0000 AST |
0.0332 USD |
0.0331 USD |
0.0358 USD |
0.0349 USD |
| 2025-09-12 |
0.0337 USD |
974,970.0000 AST |
0.0334 USD |
0.0331 USD |
0.0337 USD |
0.0337 USD |
| 2025-09-11 |
0.0333 USD |
1,440,910.5000 AST |
0.0332 USD |
0.0324 USD |
0.0337 USD |
0.0333 USD |
| 2025-09-10 |
0.0333 USD |
771,281.5000 AST |
0.0332 USD |
0.0328 USD |
0.0338 USD |
0.0333 USD |
| 2025-09-09 |
0.0330 USD |
2,335,317.6000 AST |
0.0328 USD |
0.0326 USD |
0.0343 USD |
0.0330 USD |
| 2025-09-08 |
0.0329 USD |
885,513.0000 AST |
0.0329 USD |
0.0325 USD |
0.0336 USD |
0.0329 USD |
| 2025-09-07 |
0.0328 USD |
2,770,201.2000 AST |
0.0334 USD |
0.0321 USD |
0.0345 USD |
0.0328 USD |
| 2025-09-06 |
0.0334 USD |
442,147.2000 AST |
0.0328 USD |
0.0323 USD |
0.0335 USD |
0.0334 USD |
| 2025-09-05 |
0.0328 USD |
993,086.7000 AST |
0.0333 USD |
0.0323 USD |
0.0339 USD |
0.0328 USD |
| 2025-09-04 |
0.0330 USD |
6,090,746.9000 AST |
0.0338 USD |
0.0322 USD |
0.0346 USD |
0.0330 USD |
| 2025-09-03 |
0.0336 USD |
802,028.4000 AST |
0.0333 USD |
0.0330 USD |
0.0338 USD |
0.0336 USD |
| 2025-09-02 |
0.0333 USD |
1,098,195.5000 AST |
0.0331 USD |
0.0330 USD |
0.0340 USD |
0.0333 USD |
| 2025-09-01 |
0.0329 USD |
3,038,126.6000 AST |
0.0354 USD |
0.0328 USD |
0.0354 USD |
0.0329 USD |
| 2025-08-31 |
0.0350 USD |
1,362,265.6000 AST |
0.0351 USD |
0.0348 USD |
0.0361 USD |
0.0350 USD |
| 2025-08-30 |
0.0353 USD |
13,795,857.8000 AST |
0.0350 USD |
0.0342 USD |
0.0398 USD |
0.0353 USD |
| 2025-08-29 |
0.0337 USD |
2,607,419.5000 AST |
0.0346 USD |
0.0337 USD |
0.0348 USD |
0.0337 USD |
| 2025-08-28 |
0.0344 USD |
3,944,445.3000 AST |
0.0348 USD |
0.0340 USD |
0.0356 USD |
0.0344 USD |
| 2025-08-27 |
0.0357 USD |
1,604,361.7000 AST |
0.0361 USD |
0.0352 USD |
0.0364 USD |
0.0357 USD |
| 2025-08-26 |
0.0363 USD |
1,961,898.1000 AST |
0.0363 USD |
0.0349 USD |
0.0369 USD |
0.0363 USD |
| 2025-08-25 |
0.0361 USD |
13,912,494.9000 AST |
0.0365 USD |
0.0348 USD |
0.0399 USD |
0.0361 USD |
| 2025-08-24 |
0.0364 USD |
3,553,046.9000 AST |
0.0366 USD |
0.0359 USD |
0.0385 USD |
0.0364 USD |
| 2025-08-23 |
0.0363 USD |
3,623,752.0000 AST |
0.0366 USD |
0.0357 USD |
0.0369 USD |
0.0363 USD |
| 2025-08-22 |
0.0363 USD |
6,172,589.1000 AST |
0.0362 USD |
0.0344 USD |
0.0370 USD |
0.0363 USD |
| 2025-08-21 |
0.0362 USD |
4,136,585.6000 AST |
0.0370 USD |
0.0351 USD |
0.0381 USD |
0.0362 USD |
| 2025-08-20 |
0.0373 USD |
4,172,593.0000 AST |
0.0362 USD |
0.0351 USD |
0.0384 USD |
0.0373 USD |
| 2025-08-19 |
0.0371 USD |
2,791,856.2000 AST |
0.0379 USD |
0.0365 USD |
0.0389 USD |
0.0371 USD |
| 2025-08-18 |
0.0383 USD |
4,739,817.0000 AST |
0.0394 USD |
0.0370 USD |
0.0400 USD |
0.0383 USD |
| 2025-08-17 |
0.0397 USD |
3,809,189.5000 AST |
0.0400 USD |
0.0388 USD |
0.0407 USD |
0.0397 USD |
| 2025-08-16 |
0.0397 USD |
1,886,642.8000 AST |
0.0397 USD |
0.0395 USD |
0.0403 USD |
0.0397 USD |
| 2025-08-15 |
0.0398 USD |
4,252,976.1000 AST |
0.0402 USD |
0.0389 USD |
0.0419 USD |
0.0398 USD |
| 2025-08-14 |
0.0395 USD |
1,787,223.1000 AST |
0.0408 USD |
0.0390 USD |
0.0411 USD |
0.0395 USD |
| 2025-08-13 |
0.0409 USD |
1,577,463.4000 AST |
0.0405 USD |
0.0401 USD |
0.0412 USD |
0.0409 USD |
| 2025-08-12 |
0.0406 USD |
9,427,543.4000 AST |
0.0394 USD |
0.0386 USD |
0.0440 USD |
0.0406 USD |
| 2025-08-11 |
0.0393 USD |
4,087,375.5000 AST |
0.0404 USD |
0.0391 USD |
0.0411 USD |
0.0393 USD |
| 2025-08-10 |
0.0407 USD |
4,905,213.4000 AST |
0.0416 USD |
0.0404 USD |
0.0419 USD |
0.0407 USD |
| 2025-08-09 |
0.0416 USD |
3,691,375.4000 AST |
0.0410 USD |
0.0406 USD |
0.0425 USD |
0.0416 USD |
| 2025-08-08 |
0.0407 USD |
3,515,277.9000 AST |
0.0411 USD |
0.0399 USD |
0.0411 USD |
0.0407 USD |
| 2025-08-07 |
0.0403 USD |
3,770,255.8000 AST |
0.0407 USD |
0.0396 USD |
0.0418 USD |
0.0403 USD |
| 2025-08-06 |
0.0408 USD |
10,978,053.6000 AST |
0.0412 USD |
0.0394 USD |
0.0445 USD |
0.0408 USD |
| 2025-08-05 |
0.0444 USD |
10,775,435.6000 AST |
0.0400 USD |
0.0384 USD |
0.0511 USD |
0.0444 USD |
| 2025-08-04 |
0.0397 USD |
4,721,095.2000 AST |
0.0393 USD |
0.0384 USD |
0.0431 USD |
0.0397 USD |
| 2025-08-03 |
0.0392 USD |
2,289,127.3000 AST |
0.0392 USD |
0.0384 USD |
0.0400 USD |
0.0392 USD |
| 2025-08-02 |
0.0395 USD |
4,015,044.0000 AST |
0.0397 USD |
0.0390 USD |
0.0419 USD |
0.0395 USD |
| 2025-08-01 |
0.0398 USD |
31,525,097.0000 AST |
0.0424 USD |
0.0390 USD |
0.0485 USD |
0.0398 USD |
| 2025-07-31 |
0.0435 USD |
86,513,699.3000 AST |
0.0390 USD |
0.0370 USD |
0.0600 USD |
0.0435 USD |
| 2025-07-30 |
0.0383 USD |
3,935,356.7000 AST |
0.0390 USD |
0.0354 USD |
0.0391 USD |
0.0383 USD |
| 2025-07-29 |
0.0391 USD |
3,367,555.0000 AST |
0.0392 USD |
0.0351 USD |
0.0407 USD |
0.0391 USD |
| 2025-07-28 |
0.0391 USD |
4,155,179.0000 AST |
0.0424 USD |
0.0363 USD |
0.0427 USD |
0.0391 USD |