Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.0453 USD |
633,797.1029 |
0.0451 USD |
0.0450 USD |
0.0460 USD |
0.0458 USD |
| 2023-10-05 |
0.0456 USD |
191,365.8877 |
0.0454 USD |
0.0446 USD |
0.0462 USD |
0.0453 USD |
| 2023-10-04 |
0.0458 USD |
694,564.8217 |
0.0465 USD |
0.0451 USD |
0.0477 USD |
0.0455 USD |
| 2023-10-03 |
0.0472 USD |
355,464.1702 |
0.0485 USD |
0.0467 USD |
0.0486 USD |
0.0475 USD |
| 2023-10-02 |
0.0488 USD |
331,448.2828 |
0.0505 USD |
0.0470 USD |
0.0505 USD |
0.0484 USD |
| 2023-10-01 |
0.0493 USD |
52,230.4353 |
0.0490 USD |
0.0489 USD |
0.0502 USD |
0.0491 USD |
| 2023-09-30 |
0.0487 USD |
126,487.5942 |
0.0495 USD |
0.0486 USD |
0.0495 USD |
0.0491 USD |
| 2023-09-29 |
0.0488 USD |
400,738.1625 |
0.0499 USD |
0.0484 USD |
0.0499 USD |
0.0496 USD |
| 2023-09-28 |
0.0481 USD |
210,918.2607 |
0.0463 USD |
0.0463 USD |
0.0489 USD |
0.0487 USD |
| 2023-09-27 |
0.0477 USD |
609,904.3338 |
0.0488 USD |
0.0463 USD |
0.0489 USD |
0.0466 USD |
| 2023-09-26 |
0.0492 USD |
411,611.0376 |
0.0513 USD |
0.0478 USD |
0.0513 USD |
0.0483 USD |
| 2023-09-25 |
0.0510 USD |
259,961.7808 |
0.0499 USD |
0.0497 USD |
0.0516 USD |
0.0511 USD |
| 2023-09-24 |
0.0503 USD |
130,368.3521 |
0.0512 USD |
0.0499 USD |
0.0512 USD |
0.0499 USD |
| 2023-09-23 |
0.0506 USD |
355,370.0538 |
0.0517 USD |
0.0502 USD |
0.0518 USD |
0.0511 USD |
| 2023-09-22 |
0.0525 USD |
392,165.4103 |
0.0539 USD |
0.0508 USD |
0.0539 USD |
0.0514 USD |
| 2023-09-21 |
0.0564 USD |
1,674,435.8674 |
0.0551 USD |
0.0524 USD |
0.0594 USD |
0.0541 USD |
| 2023-09-20 |
0.0526 USD |
393,190.6351 |
0.0518 USD |
0.0516 USD |
0.0545 USD |
0.0545 USD |
| 2023-09-19 |
0.0513 USD |
567,993.9485 |
0.0499 USD |
0.0496 USD |
0.0523 USD |
0.0515 USD |
| 2023-09-18 |
0.0512 USD |
250,719.0460 |
0.0498 USD |
0.0491 USD |
0.0519 USD |
0.0508 USD |
| 2023-09-17 |
0.0500 USD |
232,732.0815 |
0.0512 USD |
0.0485 USD |
0.0512 USD |
0.0494 USD |
| 2023-09-16 |
0.0510 USD |
138,628.9427 |
0.0516 USD |
0.0504 USD |
0.0521 USD |
0.0514 USD |
| 2023-09-15 |
0.0502 USD |
971,629.3418 |
0.0491 USD |
0.0487 USD |
0.0521 USD |
0.0514 USD |
| 2023-09-14 |
0.0507 USD |
1,428,791.7284 |
0.0530 USD |
0.0490 USD |
0.0531 USD |
0.0490 USD |
| 2023-09-13 |
0.0540 USD |
705,556.6745 |
0.0561 USD |
0.0525 USD |
0.0561 USD |
0.0530 USD |
| 2023-09-12 |
0.0585 USD |
801,195.8055 |
0.0573 USD |
0.0561 USD |
0.0610 USD |
0.0561 USD |
| 2023-09-11 |
0.0581 USD |
704,089.5318 |
0.0588 USD |
0.0557 USD |
0.0605 USD |
0.0564 USD |
| 2023-09-10 |
0.0584 USD |
479,928.5329 |
0.0595 USD |
0.0566 USD |
0.0602 USD |
0.0588 USD |
| 2023-09-09 |
0.0600 USD |
234,596.7609 |
0.0601 USD |
0.0591 USD |
0.0608 USD |
0.0592 USD |
| 2023-09-08 |
0.0592 USD |
228,436.8167 |
0.0609 USD |
0.0583 USD |
0.0609 USD |
0.0598 USD |
| 2023-09-07 |
0.0586 USD |
556,620.0371 |
0.0577 USD |
0.0570 USD |
0.0607 USD |
0.0602 USD |
| 2023-09-06 |
0.0554 USD |
171,447.0059 |
0.0554 USD |
0.0548 USD |
0.0563 USD |
0.0563 USD |
| 2023-09-05 |
0.0539 USD |
232,478.2444 |
0.0535 USD |
0.0523 USD |
0.0560 USD |
0.0559 USD |
| 2023-09-04 |
0.0537 USD |
643,501.6021 |
0.0555 USD |
0.0521 USD |
0.0559 USD |
0.0532 USD |
| 2023-09-03 |
0.0554 USD |
66,485.8857 |
0.0550 USD |
0.0546 USD |
0.0563 USD |
0.0553 USD |
| 2023-09-02 |
0.0555 USD |
739,684.0621 |
0.0559 USD |
0.0551 USD |
0.0562 USD |
0.0555 USD |
| 2023-09-01 |
0.0566 USD |
636,161.9421 |
0.0572 USD |
0.0552 USD |
0.0579 USD |
0.0567 USD |
| 2023-08-31 |
0.0557 USD |
684,369.1095 |
0.0575 USD |
0.0541 USD |
0.0575 USD |
0.0555 USD |
| 2023-08-30 |
0.0591 USD |
630,117.4293 |
0.0610 USD |
0.0576 USD |
0.0610 USD |
0.0578 USD |
| 2023-08-29 |
0.0611 USD |
681,480.9891 |
0.0604 USD |
0.0592 USD |
0.0637 USD |
0.0608 USD |
| 2023-08-28 |
0.0596 USD |
629,260.6153 |
0.0608 USD |
0.0579 USD |
0.0611 USD |
0.0603 USD |
| 2023-08-27 |
0.0608 USD |
155,864.9186 |
0.0624 USD |
0.0595 USD |
0.0625 USD |
0.0595 USD |
| 2023-08-26 |
0.0632 USD |
332,186.0632 |
0.0645 USD |
0.0617 USD |
0.0653 USD |
0.0621 USD |
| 2023-08-25 |
0.0631 USD |
795,230.3870 |
0.0656 USD |
0.0616 USD |
0.0663 USD |
0.0633 USD |
| 2023-08-24 |
0.0661 USD |
349,352.2179 |
0.0660 USD |
0.0654 USD |
0.0675 USD |
0.0666 USD |
| 2023-08-23 |
0.0656 USD |
2,088,966.9534 |
0.0608 USD |
0.0596 USD |
0.0690 USD |
0.0662 USD |
| 2023-08-22 |
0.0595 USD |
559,806.0329 |
0.0596 USD |
0.0581 USD |
0.0608 USD |
0.0595 USD |
| 2023-08-21 |
0.0595 USD |
591,347.1116 |
0.0608 USD |
0.0585 USD |
0.0612 USD |
0.0592 USD |
| 2023-08-20 |
0.0607 USD |
1,052,774.5124 |
0.0593 USD |
0.0590 USD |
0.0627 USD |
0.0605 USD |
| 2023-08-19 |
0.0595 USD |
517,691.1852 |
0.0578 USD |
0.0578 USD |
0.0619 USD |
0.0586 USD |
| 2023-08-18 |
0.0579 USD |
2,060,937.9022 |
0.0523 USD |
0.0511 USD |
0.0622 USD |
0.0568 USD |