Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.0503 USD |
158,288.6394 |
0.0508 USD |
0.0498 USD |
0.0508 USD |
0.0502 USD |
| 2023-05-24 |
0.0514 USD |
276,843.5868 |
0.0527 USD |
0.0500 USD |
0.0572 USD |
0.0508 USD |
| 2023-05-23 |
0.0528 USD |
162,000.9068 |
0.0521 USD |
0.0521 USD |
0.0535 USD |
0.0529 USD |
| 2023-05-22 |
0.0515 USD |
214,403.6608 |
0.0518 USD |
0.0510 USD |
0.0524 USD |
0.0522 USD |
| 2023-05-21 |
0.0532 USD |
259,184.3119 |
0.0538 USD |
0.0513 USD |
0.0538 USD |
0.0519 USD |
| 2023-05-20 |
0.0537 USD |
72,924.2356 |
0.0537 USD |
0.0535 USD |
0.0540 USD |
0.0540 USD |
| 2023-05-19 |
0.0541 USD |
283,326.8522 |
0.0534 USD |
0.0533 USD |
0.0550 USD |
0.0544 USD |
| 2023-05-18 |
0.0533 USD |
294,400.0736 |
0.0542 USD |
0.0523 USD |
0.0543 USD |
0.0537 USD |
| 2023-05-17 |
0.0528 USD |
353,177.5789 |
0.0524 USD |
0.0516 USD |
0.0546 USD |
0.0544 USD |
| 2023-05-16 |
0.0519 USD |
208,981.1442 |
0.0523 USD |
0.0517 USD |
0.0530 USD |
0.0519 USD |
| 2023-05-15 |
0.0523 USD |
259,436.0226 |
0.0511 USD |
0.0510 USD |
0.0529 USD |
0.0524 USD |
| 2023-05-14 |
0.0514 USD |
137,591.3880 |
0.0511 USD |
0.0503 USD |
0.0521 USD |
0.0510 USD |
| 2023-05-13 |
0.0511 USD |
142,966.9894 |
0.0513 USD |
0.0507 USD |
0.0514 USD |
0.0511 USD |
| 2023-05-12 |
0.0501 USD |
277,227.1870 |
0.0503 USD |
0.0488 USD |
0.0517 USD |
0.0517 USD |
| 2023-05-11 |
0.0513 USD |
182,866.0421 |
0.0527 USD |
0.0496 USD |
0.0527 USD |
0.0503 USD |
| 2023-05-10 |
0.0523 USD |
274,616.1063 |
0.0512 USD |
0.0507 USD |
0.0542 USD |
0.0531 USD |
| 2023-05-09 |
0.0511 USD |
404,521.2411 |
0.0514 USD |
0.0504 USD |
0.0518 USD |
0.0510 USD |
| 2023-05-08 |
0.0536 USD |
1,112,154.1336 |
0.0565 USD |
0.0502 USD |
0.0565 USD |
0.0507 USD |
| 2023-05-07 |
0.0567 USD |
368,796.7340 |
0.0564 USD |
0.0563 USD |
0.0578 USD |
0.0571 USD |
| 2023-05-06 |
0.0575 USD |
549,094.2726 |
0.0623 USD |
0.0556 USD |
0.0623 USD |
0.0558 USD |
| 2023-05-05 |
0.0616 USD |
238,902.2994 |
0.0619 USD |
0.0609 USD |
0.0628 USD |
0.0625 USD |
| 2023-05-04 |
0.0619 USD |
132,359.7181 |
0.0632 USD |
0.0608 USD |
0.0632 USD |
0.0613 USD |
| 2023-05-03 |
0.0619 USD |
359,353.5211 |
0.0626 USD |
0.0600 USD |
0.0634 USD |
0.0632 USD |
| 2023-05-02 |
0.0613 USD |
218,227.2930 |
0.0612 USD |
0.0603 USD |
0.0627 USD |
0.0626 USD |
| 2023-05-01 |
0.0618 USD |
535,754.5936 |
0.0640 USD |
0.0602 USD |
0.0640 USD |
0.0609 USD |
| 2023-04-30 |
0.0656 USD |
270,830.9752 |
0.0643 USD |
0.0640 USD |
0.0674 USD |
0.0641 USD |
| 2023-04-29 |
0.0654 USD |
323,996.5381 |
0.0648 USD |
0.0646 USD |
0.0662 USD |
0.0650 USD |
| 2023-04-28 |
0.0634 USD |
249,272.9676 |
0.0636 USD |
0.0625 USD |
0.0667 USD |
0.0641 USD |
| 2023-04-27 |
0.0620 USD |
417,466.5347 |
0.0624 USD |
0.0598 USD |
0.0652 USD |
0.0642 USD |
| 2023-04-26 |
0.0625 USD |
570,205.0248 |
0.0621 USD |
0.0588 USD |
0.0645 USD |
0.0600 USD |
| 2023-04-25 |
0.0588 USD |
206,866.7390 |
0.0591 USD |
0.0585 USD |
0.0615 USD |
0.0615 USD |
| 2023-04-24 |
0.0594 USD |
421,889.4258 |
0.0599 USD |
0.0585 USD |
0.0608 USD |
0.0598 USD |
| 2023-04-23 |
0.0609 USD |
220,418.5183 |
0.0608 USD |
0.0588 USD |
0.0635 USD |
0.0593 USD |
| 2023-04-22 |
0.0598 USD |
283,045.1714 |
0.0595 USD |
0.0592 USD |
0.0613 USD |
0.0600 USD |
| 2023-04-21 |
0.0607 USD |
1,453,871.7461 |
0.0629 USD |
0.0584 USD |
0.0635 USD |
0.0594 USD |
| 2023-04-20 |
0.0637 USD |
411,881.0341 |
0.0648 USD |
0.0620 USD |
0.0660 USD |
0.0625 USD |
| 2023-04-19 |
0.0688 USD |
1,643,934.4551 |
0.0727 USD |
0.0637 USD |
0.0729 USD |
0.0642 USD |
| 2023-04-18 |
0.0727 USD |
2,881,174.7066 |
0.0714 USD |
0.0714 USD |
0.0747 USD |
0.0734 USD |
| 2023-04-17 |
0.0723 USD |
318,443.7563 |
0.0740 USD |
0.0703 USD |
0.0744 USD |
0.0725 USD |
| 2023-04-16 |
0.0735 USD |
246,476.2222 |
0.0742 USD |
0.0720 USD |
0.0899 USD |
0.0741 USD |
| 2023-04-15 |
0.0732 USD |
172,258.5130 |
0.0730 USD |
0.0717 USD |
0.0746 USD |
0.0746 USD |
| 2023-04-14 |
0.0720 USD |
2,236,542.0058 |
0.0716 USD |
0.0697 USD |
0.0740 USD |
0.0720 USD |
| 2023-04-13 |
0.0686 USD |
350,345.2475 |
0.0676 USD |
0.0661 USD |
0.0707 USD |
0.0693 USD |
| 2023-04-12 |
0.0668 USD |
212,931.5941 |
0.0682 USD |
0.0652 USD |
0.0690 USD |
0.0673 USD |
| 2023-04-11 |
0.0678 USD |
2,183,025.7872 |
0.0663 USD |
0.0656 USD |
0.0720 USD |
0.0681 USD |
| 2023-04-10 |
0.0651 USD |
971,212.8295 |
0.0632 USD |
0.0616 USD |
0.0684 USD |
0.0662 USD |
| 2023-04-09 |
0.0626 USD |
157,406.5683 |
0.0624 USD |
0.0615 USD |
0.0644 USD |
0.0633 USD |
| 2023-04-08 |
0.0617 USD |
498,574.1587 |
0.0609 USD |
0.0609 USD |
0.0631 USD |
0.0623 USD |
| 2023-04-07 |
0.0622 USD |
500,021.4743 |
0.0642 USD |
0.0606 USD |
0.0680 USD |
0.0610 USD |
| 2023-04-06 |
0.0647 USD |
272,557.9115 |
0.0642 USD |
0.0632 USD |
0.0656 USD |
0.0635 USD |