Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
0.0450 USD |
1,110,543.5764 |
0.0458 USD |
0.0429 USD |
0.0472 USD |
0.0437 USD |
| 2023-07-13 |
0.0429 USD |
1,505,267.9997 |
0.0428 USD |
0.0420 USD |
0.0447 USD |
0.0446 USD |
| 2023-07-12 |
0.0427 USD |
290,823.9181 |
0.0425 USD |
0.0422 USD |
0.0432 USD |
0.0427 USD |
| 2023-07-11 |
0.0423 USD |
165,938.7432 |
0.0420 USD |
0.0420 USD |
0.0428 USD |
0.0424 USD |
| 2023-07-10 |
0.0421 USD |
414,894.4311 |
0.0415 USD |
0.0411 USD |
0.0433 USD |
0.0423 USD |
| 2023-07-09 |
0.0427 USD |
196,288.4272 |
0.0429 USD |
0.0417 USD |
0.0435 USD |
0.0417 USD |
| 2023-07-08 |
0.0425 USD |
183,232.1912 |
0.0431 USD |
0.0421 USD |
0.0433 USD |
0.0429 USD |
| 2023-07-07 |
0.0427 USD |
256,363.7813 |
0.0425 USD |
0.0423 USD |
0.0433 USD |
0.0426 USD |
| 2023-07-06 |
0.0438 USD |
457,258.3189 |
0.0439 USD |
0.0428 USD |
0.0454 USD |
0.0431 USD |
| 2023-07-05 |
0.0449 USD |
471,838.4320 |
0.0456 USD |
0.0435 USD |
0.0465 USD |
0.0439 USD |
| 2023-07-04 |
0.0455 USD |
173,388.2421 |
0.0457 USD |
0.0445 USD |
0.0458 USD |
0.0454 USD |
| 2023-07-03 |
0.0455 USD |
402,830.0979 |
0.0445 USD |
0.0445 USD |
0.0459 USD |
0.0457 USD |
| 2023-07-02 |
0.0432 USD |
98,454.3150 |
0.0441 USD |
0.0427 USD |
0.0445 USD |
0.0445 USD |
| 2023-07-01 |
0.0444 USD |
260,434.5195 |
0.0441 USD |
0.0439 USD |
0.0448 USD |
0.0439 USD |
| 2023-06-30 |
0.0445 USD |
1,418,791.8934 |
0.0436 USD |
0.0417 USD |
0.0455 USD |
0.0439 USD |
| 2023-06-29 |
0.0454 USD |
271,920.0632 |
0.0443 USD |
0.0441 USD |
0.0460 USD |
0.0441 USD |
| 2023-06-28 |
0.0456 USD |
628,933.2888 |
0.0471 USD |
0.0430 USD |
0.0476 USD |
0.0444 USD |
| 2023-06-27 |
0.0483 USD |
2,022,060.5612 |
0.0458 USD |
0.0458 USD |
0.0500 USD |
0.0478 USD |
| 2023-06-26 |
0.0464 USD |
149,266.7759 |
0.0474 USD |
0.0450 USD |
0.0474 USD |
0.0455 USD |
| 2023-06-25 |
0.0478 USD |
548,473.1174 |
0.0465 USD |
0.0465 USD |
0.0483 USD |
0.0477 USD |
| 2023-06-24 |
0.0474 USD |
278,632.7039 |
0.0469 USD |
0.0461 USD |
0.0505 USD |
0.0462 USD |
| 2023-06-23 |
0.0468 USD |
212,640.8147 |
0.0454 USD |
0.0452 USD |
0.0482 USD |
0.0477 USD |
| 2023-06-22 |
0.0462 USD |
518,856.5240 |
0.0452 USD |
0.0452 USD |
0.0474 USD |
0.0457 USD |
| 2023-06-21 |
0.0446 USD |
331,334.9055 |
0.0434 USD |
0.0434 USD |
0.0456 USD |
0.0452 USD |
| 2023-06-20 |
0.0429 USD |
478,108.0798 |
0.0417 USD |
0.0417 USD |
0.0449 USD |
0.0436 USD |
| 2023-06-19 |
0.0411 USD |
365,618.5322 |
0.0404 USD |
0.0404 USD |
0.0417 USD |
0.0416 USD |
| 2023-06-18 |
0.0410 USD |
960,703.8510 |
0.0398 USD |
0.0396 USD |
0.0440 USD |
0.0402 USD |
| 2023-06-17 |
0.0397 USD |
97,231.3780 |
0.0386 USD |
0.0385 USD |
0.0404 USD |
0.0397 USD |
| 2023-06-16 |
0.0385 USD |
49,159.2288 |
0.0386 USD |
0.0379 USD |
0.0393 USD |
0.0392 USD |
| 2023-06-15 |
0.0382 USD |
301,345.4276 |
0.0382 USD |
0.0377 USD |
0.0391 USD |
0.0386 USD |
| 2023-06-14 |
0.0386 USD |
646,480.7472 |
0.0381 USD |
0.0374 USD |
0.0400 USD |
0.0377 USD |
| 2023-06-13 |
0.0378 USD |
206,057.0607 |
0.0367 USD |
0.0367 USD |
0.0384 USD |
0.0376 USD |
| 2023-06-12 |
0.0370 USD |
487,609.2929 |
0.0367 USD |
0.0360 USD |
0.0435 USD |
0.0369 USD |
| 2023-06-11 |
0.0367 USD |
466,263.2303 |
0.0368 USD |
0.0356 USD |
0.0375 USD |
0.0369 USD |
| 2023-06-10 |
0.0363 USD |
2,808,837.4836 |
0.0421 USD |
0.0324 USD |
0.0421 USD |
0.0366 USD |
| 2023-06-09 |
0.0420 USD |
359,936.2636 |
0.0419 USD |
0.0415 USD |
0.0451 USD |
0.0426 USD |
| 2023-06-08 |
0.0419 USD |
407,244.4937 |
0.0420 USD |
0.0410 USD |
0.0430 USD |
0.0427 USD |
| 2023-06-07 |
0.0435 USD |
206,771.5517 |
0.0453 USD |
0.0422 USD |
0.0453 USD |
0.0424 USD |
| 2023-06-06 |
0.0441 USD |
599,102.2877 |
0.0441 USD |
0.0427 USD |
0.0466 USD |
0.0458 USD |
| 2023-06-05 |
0.0452 USD |
1,676,161.5685 |
0.0492 USD |
0.0434 USD |
0.0492 USD |
0.0439 USD |
| 2023-06-04 |
0.0495 USD |
100,559.4443 |
0.0496 USD |
0.0492 USD |
0.0500 USD |
0.0498 USD |
| 2023-06-03 |
0.0501 USD |
47,433.1039 |
0.0504 USD |
0.0494 USD |
0.0507 USD |
0.0496 USD |
| 2023-06-02 |
0.0495 USD |
153,523.6845 |
0.0494 USD |
0.0491 USD |
0.0504 USD |
0.0504 USD |
| 2023-06-01 |
0.0496 USD |
234,432.9126 |
0.0493 USD |
0.0491 USD |
0.0503 USD |
0.0494 USD |
| 2023-05-31 |
0.0487 USD |
330,870.7793 |
0.0503 USD |
0.0479 USD |
0.0506 USD |
0.0492 USD |
| 2023-05-30 |
0.0501 USD |
494,499.0318 |
0.0503 USD |
0.0497 USD |
0.0505 USD |
0.0504 USD |
| 2023-05-29 |
0.0508 USD |
342,290.5568 |
0.0515 USD |
0.0498 USD |
0.0526 USD |
0.0504 USD |
| 2023-05-28 |
0.0502 USD |
133,828.4731 |
0.0497 USD |
0.0497 USD |
0.0512 USD |
0.0512 USD |
| 2023-05-27 |
0.0496 USD |
46,488.2477 |
0.0498 USD |
0.0493 USD |
0.0499 USD |
0.0499 USD |
| 2023-05-26 |
0.0503 USD |
197,580.6932 |
0.0501 USD |
0.0495 USD |
0.0511 USD |
0.0499 USD |