Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0616 USD |
75,679.1923 |
0.0596 USD |
0.0596 USD |
0.0628 USD |
0.0627 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 |
| 2024-12-08 |
0.0872 USD |
177,604.3396 |
0.0885 USD |
0.0849 USD |
0.0890 USD |
0.0880 USD |
| 2024-12-07 |
0.0900 USD |
852,202.3252 |
0.0909 USD |
0.0880 USD |
0.0917 USD |
0.0884 USD |
| 2024-12-06 |
0.0891 USD |
702,371.5972 |
0.0878 USD |
0.0854 USD |
0.0922 USD |
0.0922 USD |
| 2024-12-05 |
0.0882 USD |
1,058,164.6694 |
0.0910 USD |
0.0862 USD |
0.0910 USD |
0.0894 USD |
| 2024-12-04 |
0.0915 USD |
1,869,875.1673 |
0.0885 USD |
0.0862 USD |
0.0990 USD |
0.0936 USD |
| 2024-12-03 |
0.0829 USD |
576,048.9139 |
0.0812 USD |
0.0762 USD |
0.0872 USD |
0.0822 USD |
| 2024-12-02 |
0.0792 USD |
791,958.2153 |
0.0827 USD |
0.0763 USD |
0.0847 USD |
0.0802 USD |
| 2024-12-01 |
0.0829 USD |
581,718.8180 |
0.0822 USD |
0.0800 USD |
0.0863 USD |
0.0828 USD |
| 2024-11-30 |
0.0812 USD |
403,295.8316 |
0.0794 USD |
0.0788 USD |
0.0847 USD |
0.0827 USD |
| 2024-11-29 |
0.0788 USD |
512,318.9352 |
0.0790 USD |
0.0769 USD |
0.0806 USD |
0.0806 USD |
| 2024-11-28 |
0.0806 USD |
476,660.4946 |
0.0819 USD |
0.0785 USD |
0.0830 USD |
0.0793 USD |
| 2024-11-27 |
0.0792 USD |
587,070.8900 |
0.0776 USD |
0.0763 USD |
0.0822 USD |
0.0815 USD |
| 2024-11-26 |
0.0778 USD |
941,901.0321 |
0.0760 USD |
0.0736 USD |
0.0818 USD |
0.0774 USD |
| 2024-11-25 |
0.0785 USD |
1,280,263.6325 |
0.0775 USD |
0.0748 USD |
0.0808 USD |
0.0768 USD |
| 2024-11-24 |
0.0774 USD |
1,530,445.1573 |
0.0762 USD |
0.0710 USD |
0.0841 USD |
0.0742 USD |
| 2024-11-23 |
0.0731 USD |
3,143,085.9506 |
0.0679 USD |
0.0676 USD |
0.0789 USD |
0.0764 USD |
| 2024-11-22 |
0.0657 USD |
1,328,432.7381 |
0.0647 USD |
0.0639 USD |
0.0683 USD |
0.0660 USD |
| 2024-11-21 |
0.0647 USD |
848,547.7360 |
0.0631 USD |
0.0619 USD |
0.0676 USD |
0.0652 USD |
| 2024-11-20 |
0.0674 USD |
1,355,418.7326 |
0.0683 USD |
0.0634 USD |
0.0702 USD |
0.0636 USD |
| 2024-11-19 |
0.0678 USD |
733,591.1661 |
0.0679 USD |
0.0647 USD |
0.0720 USD |
0.0647 USD |
| 2024-11-18 |
0.0669 USD |
1,249,440.0539 |
0.0627 USD |
0.0627 USD |
0.0701 USD |
0.0697 USD |
| 2024-11-17 |
0.0659 USD |
1,327,237.1754 |
0.0645 USD |
0.0610 USD |
0.0703 USD |
0.0640 USD |
| 2024-11-16 |
0.0618 USD |
2,436,484.8276 |
0.0592 USD |
0.0591 USD |
0.0667 USD |
0.0637 USD |
| 2024-11-15 |
0.0562 USD |
306,080.1378 |
0.0559 USD |
0.0548 USD |
0.0578 USD |
0.0564 USD |
| 2024-11-14 |
0.0581 USD |
358,529.4388 |
0.0590 USD |
0.0558 USD |
0.0597 USD |
0.0575 USD |
| 2024-11-13 |
0.0590 USD |
298,627.1342 |
0.0611 USD |
0.0570 USD |
0.0640 USD |
0.0603 USD |
| 2024-11-12 |
0.0609 USD |
494,577.4336 |
0.0632 USD |
0.0578 USD |
0.0650 USD |
0.0605 USD |
| 2024-11-11 |
0.0621 USD |
386,985.9062 |
0.0621 USD |
0.0602 USD |
0.0640 USD |
0.0625 USD |
| 2024-11-10 |
0.0610 USD |
486,336.6209 |
0.0598 USD |
0.0584 USD |
0.0628 USD |
0.0628 USD |
| 2024-11-09 |
0.0581 USD |
454,650.0520 |
0.0565 USD |
0.0565 USD |
0.0595 USD |
0.0582 USD |
| 2024-11-08 |
0.0557 USD |
430,192.5044 |
0.0568 USD |
0.0547 USD |
0.0569 USD |
0.0552 USD |