Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0501 USD |
432,935.2108 |
0.0519 USD |
0.0480 USD |
0.0520 USD |
0.0489 USD |
| 2025-01-26 |
0.0535 USD |
149,418.3247 |
0.0530 USD |
0.0530 USD |
0.0540 USD |
0.0534 USD |
| 2025-01-25 |
0.0528 USD |
329,587.6485 |
0.0523 USD |
0.0522 USD |
0.0533 USD |
0.0533 USD |
| 2025-01-24 |
0.0539 USD |
201,279.3013 |
0.0517 USD |
0.0517 USD |
0.0549 USD |
0.0538 USD |
| 2025-01-23 |
0.0529 USD |
457,408.8744 |
0.0531 USD |
0.0520 USD |
0.0543 USD |
0.0521 USD |
| 2025-01-22 |
0.0544 USD |
91,291.1966 |
0.0552 USD |
0.0537 USD |
0.0552 USD |
0.0537 USD |
| 2025-01-21 |
0.0536 USD |
379,601.6383 |
0.0539 USD |
0.0518 USD |
0.0561 USD |
0.0557 USD |
| 2025-01-20 |
0.0546 USD |
537,227.5237 |
0.0527 USD |
0.0521 USD |
0.0581 USD |
0.0544 USD |
| 2025-01-19 |
0.0566 USD |
924,540.7566 |
0.0596 USD |
0.0548 USD |
0.0600 USD |
0.0563 USD |
| 2025-01-18 |
0.0595 USD |
359,294.8483 |
0.0636 USD |
0.0579 USD |
0.0636 USD |
0.0579 USD |
| 2025-01-17 |
0.0626 USD |
116,832.0192 |
0.0626 USD |
0.0622 USD |
0.0632 USD |
0.0627 USD |
| 2025-01-16 |
0.0604 USD |
1,567,224.4638 |
0.0626 USD |
0.0450 USD |
0.0627 USD |
0.0609 USD |
| 2025-01-15 |
0.0603 USD |
933,009.6319 |
0.0596 USD |
0.0582 USD |
0.0654 USD |
0.0627 USD |
| 2025-01-14 |
0.0588 USD |
88,500.5825 |
0.0575 USD |
0.0575 USD |
0.0605 USD |
0.0594 USD |
| 2025-01-13 |
0.0558 USD |
251,666.7882 |
0.0598 USD |
0.0539 USD |
0.0598 USD |
0.0555 USD |
| 2025-01-12 |
0.0607 USD |
60,441.6261 |
0.0621 USD |
0.0602 USD |
0.0621 USD |
0.0607 USD |
| 2025-01-11 |
0.0607 USD |
109,309.8554 |
0.0615 USD |
0.0603 USD |
0.0615 USD |
0.0606 USD |
| 2025-01-10 |
0.0610 USD |
255,341.7437 |
0.0592 USD |
0.0592 USD |
0.0623 USD |
0.0621 USD |
| 2025-01-09 |
0.0603 USD |
231,495.2030 |
0.0604 USD |
0.0583 USD |
0.0616 USD |
0.0589 USD |
| 2025-01-08 |
0.0595 USD |
177,269.9915 |
0.0613 USD |
0.0585 USD |
0.0613 USD |
0.0600 USD |
| 2025-01-07 |
0.0643 USD |
201,720.2091 |
0.0678 USD |
0.0622 USD |
0.0678 USD |
0.0629 USD |
| 2025-01-06 |
0.0673 USD |
137,314.6811 |
0.0658 USD |
0.0658 USD |
0.0683 USD |
0.0673 USD |
| 2025-01-05 |
0.0652 USD |
208,677.5084 |
0.0654 USD |
0.0646 USD |
0.0662 USD |
0.0658 USD |
| 2025-01-04 |
0.0657 USD |
374,493.2864 |
0.0644 USD |
0.0641 USD |
0.0676 USD |
0.0652 USD |
| 2025-01-03 |
0.0628 USD |
210,876.3329 |
0.0614 USD |
0.0612 USD |
0.0640 USD |
0.0640 USD |
| 2025-01-02 |
0.0619 USD |
232,173.6688 |
0.0617 USD |
0.0614 USD |
0.0630 USD |
0.0630 USD |
| 2025-01-01 |
0.0591 USD |
240,675.7491 |
0.0592 USD |
0.0578 USD |
0.0611 USD |
0.0611 USD |
| 2024-12-31 |
0.0599 USD |
158,694.3308 |
0.0601 USD |
0.0590 USD |
0.0613 USD |
0.0593 USD |
| 2024-12-30 |
0.0608 USD |
147,681.3533 |
0.0623 USD |
0.0591 USD |
0.0630 USD |
0.0627 USD |
| 2024-12-29 |
0.0629 USD |
1,600,067.1325 |
0.0638 USD |
0.0623 USD |
0.0649 USD |
0.0626 USD |
| 2024-12-28 |
0.0642 USD |
656,989.7209 |
0.0623 USD |
0.0622 USD |
0.0664 USD |
0.0647 USD |
| 2024-12-27 |
0.0625 USD |
558,884.4031 |
0.0596 USD |
0.0596 USD |
0.0635 USD |
0.0622 USD |
| 2024-12-26 |
0.0609 USD |
286,487.5380 |
0.0645 USD |
0.0600 USD |
0.0645 USD |
0.0605 USD |
| 2024-12-25 |
0.0644 USD |
197,653.3902 |
0.0649 USD |
0.0633 USD |
0.0654 USD |
0.0637 USD |
| 2024-12-24 |
0.0632 USD |
288,434.3554 |
0.0628 USD |
0.0618 USD |
0.0652 USD |
0.0650 USD |
| 2024-12-23 |
0.0601 USD |
33,254.0984 |
0.0585 USD |
0.0585 USD |
0.0615 USD |
0.0613 USD |
| 2024-12-22 |
0.0601 USD |
219,213.0289 |
0.0601 USD |
0.0585 USD |
0.0615 USD |
0.0591 USD |
| 2024-12-21 |
0.0624 USD |
263,699.9506 |
0.0620 USD |
0.0591 USD |
0.0658 USD |
0.0591 USD |
| 2024-12-20 |
0.0570 USD |
1,083,905.2781 |
0.0584 USD |
0.0528 USD |
0.0625 USD |
0.0625 USD |
| 2024-12-19 |
0.0618 USD |
495,760.3349 |
0.0642 USD |
0.0567 USD |
0.0652 USD |
0.0588 USD |
| 2024-12-18 |
0.0670 USD |
652,178.1029 |
0.0688 USD |
0.0626 USD |
0.0694 USD |
0.0655 USD |
| 2024-12-17 |
0.0713 USD |
331,756.6560 |
0.0714 USD |
0.0700 USD |
0.0725 USD |
0.0713 USD |
| 2024-12-16 |
0.0729 USD |
904,091.5828 |
0.0772 USD |
0.0700 USD |
0.0784 USD |
0.0730 USD |
| 2024-12-15 |
0.0727 USD |
492,993.0809 |
0.0725 USD |
0.0717 USD |
0.0774 USD |
0.0757 USD |
| 2024-12-14 |
0.0775 USD |
764,763.3408 |
0.0756 USD |
0.0735 USD |
0.0804 USD |
0.0735 USD |
| 2024-12-13 |
0.0747 USD |
267,280.7963 |
0.0765 USD |
0.0738 USD |
0.0765 USD |
0.0743 USD |
| 2024-12-12 |
0.0770 USD |
601,624.4271 |
0.0754 USD |
0.0748 USD |
0.0788 USD |
0.0750 USD |
| 2024-12-11 |
0.0709 USD |
434,539.2677 |
0.0688 USD |
0.0665 USD |
0.0740 USD |
0.0736 USD |
| 2024-12-10 |
0.0684 USD |
855,720.9476 |
0.0714 USD |
0.0640 USD |
0.0734 USD |
0.0698 USD |
| 2024-12-09 |
0.0808 USD |
379,614.7541 |
0.0882 USD |
0.0783 USD |
0.0882 USD |
0.0794 USD |