Identifier on Coinbase Pro: AST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.1212 USD |
681,519.2000 AST |
0.1228 USD |
0.1192 USD |
0.1276 USD |
0.1212 USD |
| 2023-12-18 |
0.1208 USD |
1,078,460.1000 AST |
0.1235 USD |
0.1159 USD |
0.1247 USD |
0.1208 USD |
| 2023-12-17 |
0.1232 USD |
2,033,973.9000 AST |
0.1217 USD |
0.1180 USD |
0.1322 USD |
0.1232 USD |
| 2023-12-16 |
0.1208 USD |
526,354.9000 AST |
0.1199 USD |
0.1197 USD |
0.1249 USD |
0.1208 USD |
| 2023-12-15 |
0.1201 USD |
1,483,439.2000 AST |
0.1263 USD |
0.1196 USD |
0.1347 USD |
0.1201 USD |
| 2023-12-14 |
0.1265 USD |
3,693,938.1000 AST |
0.1258 USD |
0.1227 USD |
0.1357 USD |
0.1265 USD |
| 2023-12-13 |
0.1262 USD |
11,134,011.4000 AST |
0.1171 USD |
0.1110 USD |
0.1670 USD |
0.1262 USD |
| 2023-12-12 |
0.1161 USD |
452,609.2000 AST |
0.1173 USD |
0.1129 USD |
0.1189 USD |
0.1161 USD |
| 2023-12-11 |
0.1161 USD |
889,968.2000 AST |
0.1225 USD |
0.1135 USD |
0.1247 USD |
0.1161 USD |
| 2023-12-10 |
0.1223 USD |
248,581.2000 AST |
0.1234 USD |
0.1216 USD |
0.1237 USD |
0.1223 USD |
| 2023-12-09 |
0.1253 USD |
738,608.6000 AST |
0.1258 USD |
0.1235 USD |
0.1291 USD |
0.1253 USD |
| 2023-12-08 |
0.1261 USD |
1,888,948.0000 AST |
0.1213 USD |
0.1210 USD |
0.1285 USD |
0.1261 USD |
| 2023-12-07 |
0.1195 USD |
1,383,629.8000 AST |
0.1159 USD |
0.1134 USD |
0.1280 USD |
0.1195 USD |
| 2023-12-06 |
0.1182 USD |
1,969,615.7000 AST |
0.1205 USD |
0.1160 USD |
0.1243 USD |
0.1182 USD |
| 2023-12-05 |
0.1210 USD |
2,530,158.6000 AST |
0.1269 USD |
0.1193 USD |
0.1298 USD |
0.1210 USD |
| 2023-12-04 |
0.1273 USD |
13,678,032.5000 AST |
0.1471 USD |
0.1238 USD |
0.1553 USD |
0.1273 USD |
| 2023-12-03 |
0.1451 USD |
15,791,578.4000 AST |
0.1039 USD |
0.1024 USD |
0.2000 USD |
0.1451 USD |
| 2023-12-02 |
0.1035 USD |
414,731.7000 AST |
0.0996 USD |
0.0988 USD |
0.1057 USD |
0.1035 USD |
| 2023-12-01 |
0.0997 USD |
376,967.5000 AST |
0.1007 USD |
0.0975 USD |
0.1025 USD |
0.0997 USD |
| 2023-11-30 |
0.0994 USD |
955,461.5000 AST |
0.0975 USD |
0.0965 USD |
0.1045 USD |
0.0994 USD |
| 2023-11-29 |
0.0970 USD |
375,134.5000 AST |
0.0990 USD |
0.0969 USD |
0.1008 USD |
0.0970 USD |
| 2023-11-28 |
0.0990 USD |
2,820,632.9000 AST |
0.1030 USD |
0.0943 USD |
0.1167 USD |
0.0990 USD |
| 2023-11-27 |
0.1005 USD |
2,106,834.9000 AST |
0.0963 USD |
0.0946 USD |
0.1146 USD |
0.1005 USD |
| 2023-11-26 |
0.0965 USD |
102,510.1000 AST |
0.0967 USD |
0.0947 USD |
0.0982 USD |
0.0965 USD |
| 2023-11-25 |
0.0962 USD |
59,800.6000 AST |
0.0952 USD |
0.0948 USD |
0.0966 USD |
0.0962 USD |
| 2023-11-24 |
0.0951 USD |
148,742.4000 AST |
0.0944 USD |
0.0940 USD |
0.0959 USD |
0.0951 USD |
| 2023-11-23 |
0.0939 USD |
112,273.7000 AST |
0.0955 USD |
0.0925 USD |
0.0967 USD |
0.0939 USD |
| 2023-11-22 |
0.0941 USD |
143,958.4000 AST |
0.0909 USD |
0.0900 USD |
0.0948 USD |
0.0941 USD |
| 2023-11-21 |
0.0936 USD |
638,236.3000 AST |
0.1007 USD |
0.0931 USD |
0.1026 USD |
0.0936 USD |
| 2023-11-20 |
0.1010 USD |
664,940.6000 AST |
0.0985 USD |
0.0985 USD |
0.1047 USD |
0.1010 USD |
| 2023-11-19 |
0.0987 USD |
104,000.6000 AST |
0.0990 USD |
0.0972 USD |
0.0997 USD |
0.0987 USD |
| 2023-11-18 |
0.0991 USD |
189,806.8000 AST |
0.0995 USD |
0.0944 USD |
0.1004 USD |
0.0991 USD |
| 2023-11-17 |
0.0983 USD |
93,332.7000 AST |
0.0998 USD |
0.0952 USD |
0.1000 USD |
0.0983 USD |
| 2023-11-16 |
0.0981 USD |
167,232.8000 AST |
0.1022 USD |
0.0977 USD |
0.1048 USD |
0.0981 USD |
| 2023-11-15 |
0.1017 USD |
300,147.9000 AST |
0.0985 USD |
0.0981 USD |
0.1065 USD |
0.1017 USD |
| 2023-11-14 |
0.0985 USD |
156,667.9000 AST |
0.1011 USD |
0.0967 USD |
0.1011 USD |
0.0985 USD |
| 2023-11-13 |
0.0999 USD |
150,930.4000 AST |
0.1034 USD |
0.0991 USD |
0.1058 USD |
0.0999 USD |
| 2023-11-12 |
0.1039 USD |
219,855.3000 AST |
0.1046 USD |
0.1006 USD |
0.1059 USD |
0.1039 USD |
| 2023-11-11 |
0.1037 USD |
122,001.2000 AST |
0.1017 USD |
0.1005 USD |
0.1063 USD |
0.1037 USD |
| 2023-11-10 |
0.1028 USD |
198,665.8000 AST |
0.0983 USD |
0.0981 USD |
0.1028 USD |
0.1028 USD |
| 2023-11-09 |
0.0982 USD |
298,202.5000 AST |
0.0970 USD |
0.0952 USD |
0.1023 USD |
0.0982 USD |
| 2023-11-08 |
0.0971 USD |
225,634.5000 AST |
0.0938 USD |
0.0937 USD |
0.0976 USD |
0.0971 USD |
| 2023-11-07 |
0.0938 USD |
813,533.7000 AST |
0.0940 USD |
0.0920 USD |
0.0962 USD |
0.0938 USD |
| 2023-11-06 |
0.0946 USD |
379,382.3000 AST |
0.0935 USD |
0.0925 USD |
0.0955 USD |
0.0946 USD |
| 2023-11-05 |
0.0932 USD |
771,841.9000 AST |
0.0941 USD |
0.0925 USD |
0.0959 USD |
0.0932 USD |
| 2023-11-04 |
0.0939 USD |
514,476.2000 AST |
0.0944 USD |
0.0921 USD |
0.0965 USD |
0.0939 USD |
| 2023-11-03 |
0.0939 USD |
1,080,217.5000 AST |
0.0916 USD |
0.0900 USD |
0.0962 USD |
0.0939 USD |
| 2023-11-02 |
0.0916 USD |
1,475,269.1000 AST |
0.0971 USD |
0.0910 USD |
0.0991 USD |
0.0916 USD |
| 2023-11-01 |
0.0961 USD |
2,170,349.7000 AST |
0.1102 USD |
0.0900 USD |
0.1187 USD |
0.0961 USD |
| 2023-10-31 |
0.1071 USD |
2,662,694.3000 AST |
0.0890 USD |
0.0888 USD |
0.1268 USD |
0.1071 USD |