Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-17 |
0.0542 USD |
2,382,023.9657 |
0.0557 USD |
0.0468 USD |
0.0610 USD |
0.0526 USD |
| 2023-08-16 |
0.0566 USD |
946,117.8560 |
0.0590 USD |
0.0545 USD |
0.0590 USD |
0.0548 USD |
| 2023-08-15 |
0.0576 USD |
840,817.0688 |
0.0601 USD |
0.0549 USD |
0.0601 USD |
0.0595 USD |
| 2023-08-14 |
0.0605 USD |
1,329,409.1670 |
0.0590 USD |
0.0590 USD |
0.0622 USD |
0.0606 USD |
| 2023-08-13 |
0.0598 USD |
1,094,893.1097 |
0.0576 USD |
0.0573 USD |
0.0632 USD |
0.0591 USD |
| 2023-08-12 |
0.0596 USD |
879,891.1581 |
0.0571 USD |
0.0571 USD |
0.0610 USD |
0.0575 USD |
| 2023-08-11 |
0.0559 USD |
943,166.8340 |
0.0538 USD |
0.0534 USD |
0.0570 USD |
0.0565 USD |
| 2023-08-10 |
0.0516 USD |
427,017.9897 |
0.0515 USD |
0.0505 USD |
0.0536 USD |
0.0531 USD |
| 2023-08-09 |
0.0521 USD |
887,955.0257 |
0.0529 USD |
0.0510 USD |
0.0531 USD |
0.0514 USD |
| 2023-08-08 |
0.0522 USD |
436,605.3096 |
0.0527 USD |
0.0511 USD |
0.0533 USD |
0.0528 USD |
| 2023-08-07 |
0.0519 USD |
1,314,423.3395 |
0.0498 USD |
0.0498 USD |
0.0534 USD |
0.0527 USD |
| 2023-08-06 |
0.0497 USD |
562,067.5331 |
0.0488 USD |
0.0484 USD |
0.0510 USD |
0.0500 USD |
| 2023-08-05 |
0.0487 USD |
291,106.5911 |
0.0502 USD |
0.0481 USD |
0.0502 USD |
0.0488 USD |
| 2023-08-04 |
0.0509 USD |
432,796.5819 |
0.0495 USD |
0.0489 USD |
0.0518 USD |
0.0509 USD |
| 2023-08-03 |
0.0504 USD |
499,324.2646 |
0.0515 USD |
0.0496 USD |
0.0516 USD |
0.0496 USD |
| 2023-08-02 |
0.0537 USD |
546,284.6153 |
0.0544 USD |
0.0510 USD |
0.0550 USD |
0.0510 USD |
| 2023-08-01 |
0.0538 USD |
1,012,542.7566 |
0.0538 USD |
0.0521 USD |
0.0555 USD |
0.0538 USD |
| 2023-07-31 |
0.0558 USD |
954,593.7983 |
0.0555 USD |
0.0534 USD |
0.0577 USD |
0.0539 USD |
| 2023-07-30 |
0.0548 USD |
775,144.1275 |
0.0525 USD |
0.0524 USD |
0.0569 USD |
0.0545 USD |
| 2023-07-29 |
0.0521 USD |
1,110,065.6282 |
0.0535 USD |
0.0509 USD |
0.0541 USD |
0.0519 USD |
| 2023-07-28 |
0.0548 USD |
1,775,296.4851 |
0.0516 USD |
0.0516 USD |
0.0579 USD |
0.0537 USD |
| 2023-07-27 |
0.0502 USD |
1,389,401.5187 |
0.0502 USD |
0.0483 USD |
0.0528 USD |
0.0509 USD |
| 2023-07-26 |
0.0480 USD |
1,341,836.2173 |
0.0449 USD |
0.0436 USD |
0.0535 USD |
0.0503 USD |
| 2023-07-25 |
0.0455 USD |
1,674,313.0813 |
0.0419 USD |
0.0416 USD |
0.0479 USD |
0.0451 USD |
| 2023-07-24 |
0.0430 USD |
1,217,529.9735 |
0.0449 USD |
0.0419 USD |
0.0451 USD |
0.0420 USD |
| 2023-07-23 |
0.0460 USD |
641,616.1682 |
0.0444 USD |
0.0443 USD |
0.0574 USD |
0.0449 USD |
| 2023-07-22 |
0.0442 USD |
67,267.8081 |
0.0448 USD |
0.0438 USD |
0.0448 USD |
0.0442 USD |
| 2023-07-21 |
0.0439 USD |
213,614.5968 |
0.0434 USD |
0.0434 USD |
0.0447 USD |
0.0445 USD |
| 2023-07-20 |
0.0435 USD |
1,359,250.8915 |
0.0428 USD |
0.0424 USD |
0.0449 USD |
0.0436 USD |
| 2023-07-19 |
0.0429 USD |
548,491.3357 |
0.0430 USD |
0.0420 USD |
0.0439 USD |
0.0425 USD |
| 2023-07-18 |
0.0428 USD |
921,563.2765 |
0.0429 USD |
0.0419 USD |
0.0441 USD |
0.0423 USD |
| 2023-07-17 |
0.0425 USD |
834,947.3992 |
0.0419 USD |
0.0414 USD |
0.0436 USD |
0.0432 USD |
| 2023-07-16 |
0.0429 USD |
530,926.0782 |
0.0436 USD |
0.0420 USD |
0.0436 USD |
0.0422 USD |
| 2023-07-15 |
0.0439 USD |
197,762.2725 |
0.0441 USD |
0.0435 USD |
0.0447 USD |
0.0437 USD |