Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0647 USD |
484,394.4823 |
0.0644 USD |
0.0631 USD |
0.0666 USD |
0.0649 USD |
| 2023-04-04 |
0.0631 USD |
212,147.2837 |
0.0623 USD |
0.0615 USD |
0.0659 USD |
0.0650 USD |
| 2023-04-03 |
0.0612 USD |
357,559.7280 |
0.0609 USD |
0.0593 USD |
0.0628 USD |
0.0614 USD |
| 2023-04-02 |
0.0633 USD |
329,245.2684 |
0.0643 USD |
0.0604 USD |
0.0660 USD |
0.0609 USD |
| 2023-04-01 |
0.0640 USD |
114,835.3750 |
0.0638 USD |
0.0629 USD |
0.0646 USD |
0.0639 USD |
| 2023-03-31 |
0.0631 USD |
460,921.9187 |
0.0632 USD |
0.0619 USD |
0.0650 USD |
0.0631 USD |
| 2023-03-30 |
0.0636 USD |
463,420.9217 |
0.0651 USD |
0.0612 USD |
0.0655 USD |
0.0628 USD |
| 2023-03-29 |
0.0627 USD |
1,646,721.9700 |
0.0618 USD |
0.0618 USD |
0.0654 USD |
0.0651 USD |
| 2023-03-28 |
0.0585 USD |
586,497.3098 |
0.0599 USD |
0.0551 USD |
0.0612 USD |
0.0608 USD |
| 2023-03-27 |
0.0603 USD |
1,853,684.8127 |
0.0622 USD |
0.0580 USD |
0.0642 USD |
0.0604 USD |
| 2023-03-26 |
0.0617 USD |
304,334.9859 |
0.0608 USD |
0.0607 USD |
0.0638 USD |
0.0624 USD |
| 2023-03-25 |
0.0614 USD |
192,810.7999 |
0.0625 USD |
0.0598 USD |
0.0639 USD |
0.0610 USD |
| 2023-03-24 |
0.0654 USD |
1,397,846.8959 |
0.0660 USD |
0.0603 USD |
0.0697 USD |
0.0621 USD |
| 2023-03-23 |
0.0644 USD |
253,069.5698 |
0.0639 USD |
0.0625 USD |
0.0666 USD |
0.0649 USD |
| 2023-03-22 |
0.0679 USD |
2,527,764.6701 |
0.0694 USD |
0.0628 USD |
0.0711 USD |
0.0642 USD |
| 2023-03-21 |
0.0668 USD |
2,035,139.6456 |
0.0654 USD |
0.0630 USD |
0.0751 USD |
0.0686 USD |
| 2023-03-20 |
0.0683 USD |
1,102,857.3322 |
0.0702 USD |
0.0652 USD |
0.0717 USD |
0.0664 USD |
| 2023-03-19 |
0.0708 USD |
218,218.5915 |
0.0708 USD |
0.0701 USD |
0.0745 USD |
0.0701 USD |
| 2023-03-18 |
0.0709 USD |
466,746.8871 |
0.0688 USD |
0.0674 USD |
0.0755 USD |
0.0705 USD |
| 2023-03-17 |
0.0658 USD |
394,845.8032 |
0.0644 USD |
0.0644 USD |
0.0690 USD |
0.0690 USD |
| 2023-03-16 |
0.0631 USD |
535,132.7146 |
0.0617 USD |
0.0599 USD |
0.0653 USD |
0.0642 USD |
| 2023-03-15 |
0.0646 USD |
343,989.5185 |
0.0676 USD |
0.0598 USD |
0.0692 USD |
0.0619 USD |
| 2023-03-14 |
0.0667 USD |
507,922.8190 |
0.0649 USD |
0.0633 USD |
0.0706 USD |
0.0661 USD |
| 2023-03-13 |
0.0623 USD |
1,045,577.7601 |
0.0620 USD |
0.0588 USD |
0.0659 USD |
0.0659 USD |
| 2023-03-12 |
0.0578 USD |
431,509.3109 |
0.0552 USD |
0.0541 USD |
0.0611 USD |
0.0611 USD |
| 2023-03-11 |
0.0535 USD |
1,275,961.7643 |
0.0583 USD |
0.0520 USD |
0.0600 USD |
0.0549 USD |
| 2023-03-10 |
0.0550 USD |
321,433.2733 |
0.0571 USD |
0.0528 USD |
0.0581 USD |
0.0579 USD |
| 2023-03-09 |
0.0587 USD |
366,139.6132 |
0.0612 USD |
0.0556 USD |
0.0639 USD |
0.0565 USD |
| 2023-03-08 |
0.0638 USD |
260,311.5994 |
0.0667 USD |
0.0618 USD |
0.0679 USD |
0.0627 USD |
| 2023-03-07 |
0.0647 USD |
560,361.8542 |
0.0675 USD |
0.0615 USD |
0.0701 USD |
0.0663 USD |
| 2023-03-06 |
0.0648 USD |
229,486.8073 |
0.0668 USD |
0.0628 USD |
0.0678 USD |
0.0673 USD |
| 2023-03-05 |
0.0680 USD |
187,467.6576 |
0.0671 USD |
0.0666 USD |
0.0694 USD |
0.0667 USD |
| 2023-03-04 |
0.0682 USD |
263,271.2319 |
0.0696 USD |
0.0648 USD |
0.0697 USD |
0.0648 USD |
| 2023-03-03 |
0.0690 USD |
1,402,619.9803 |
0.0764 USD |
0.0658 USD |
0.0764 USD |
0.0685 USD |
| 2023-03-02 |
0.0750 USD |
1,124,578.8001 |
0.0796 USD |
0.0730 USD |
0.0799 USD |
0.0762 USD |
| 2023-03-01 |
0.0783 USD |
261,810.5330 |
0.0749 USD |
0.0749 USD |
0.0810 USD |
0.0810 USD |
| 2023-02-28 |
0.0797 USD |
290,171.9557 |
0.0801 USD |
0.0766 USD |
0.0944 USD |
0.0773 USD |
| 2023-02-27 |
0.0786 USD |
220,574.7266 |
0.0811 USD |
0.0758 USD |
0.0812 USD |
0.0796 USD |
| 2023-02-26 |
0.0801 USD |
210,792.4787 |
0.0777 USD |
0.0777 USD |
0.0832 USD |
0.0815 USD |
| 2023-02-25 |
0.0771 USD |
277,215.9221 |
0.0805 USD |
0.0731 USD |
0.0815 USD |
0.0772 USD |
| 2023-02-24 |
0.0825 USD |
773,214.0607 |
0.0885 USD |
0.0773 USD |
0.0978 USD |
0.0792 USD |
| 2023-02-23 |
0.0892 USD |
410,582.5518 |
0.0896 USD |
0.0857 USD |
0.0976 USD |
0.0882 USD |
| 2023-02-22 |
0.0889 USD |
319,066.5633 |
0.0925 USD |
0.0841 USD |
0.0930 USD |
0.0870 USD |
| 2023-02-21 |
0.0923 USD |
469,608.0686 |
0.0984 USD |
0.0890 USD |
0.1002 USD |
0.0896 USD |
| 2023-02-20 |
0.0992 USD |
1,027,825.5793 |
0.1039 USD |
0.0948 USD |
0.1104 USD |
0.0976 USD |
| 2023-02-19 |
0.1068 USD |
642,864.0361 |
0.1057 USD |
0.1009 USD |
0.1148 USD |
0.1042 USD |
| 2023-02-18 |
0.1053 USD |
532,146.5370 |
0.1042 USD |
0.1019 USD |
0.1104 USD |
0.1050 USD |
| 2023-02-17 |
0.1062 USD |
2,468,422.8031 |
0.0900 USD |
0.0874 USD |
0.1288 USD |
0.1033 USD |
| 2023-02-16 |
0.0960 USD |
2,469,588.8093 |
0.0965 USD |
0.0898 USD |
0.1055 USD |
0.0930 USD |
| 2023-02-15 |
0.0940 USD |
1,560,750.6623 |
0.0790 USD |
0.0788 USD |
0.1026 USD |
0.0947 USD |