Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.0789 USD |
970,677.4295 |
0.0774 USD |
0.0749 USD |
0.0842 USD |
0.0784 USD |
| 2023-02-13 |
0.0747 USD |
810,292.7233 |
0.0751 USD |
0.0721 USD |
0.0891 USD |
0.0747 USD |
| 2023-02-12 |
0.0796 USD |
431,629.0286 |
0.0802 USD |
0.0735 USD |
0.0863 USD |
0.0746 USD |
| 2023-02-11 |
0.0774 USD |
471,396.1847 |
0.0753 USD |
0.0727 USD |
0.0819 USD |
0.0782 USD |
| 2023-02-10 |
0.0733 USD |
639,540.2009 |
0.0755 USD |
0.0710 USD |
0.0775 USD |
0.0741 USD |
| 2023-02-09 |
0.0850 USD |
4,890,527.6633 |
0.0690 USD |
0.0658 USD |
0.1052 USD |
0.0718 USD |
| 2023-02-08 |
0.0633 USD |
1,123,287.3381 |
0.0644 USD |
0.0597 USD |
0.0672 USD |
0.0667 USD |
| 2023-02-07 |
0.0627 USD |
1,929,872.3806 |
0.0554 USD |
0.0554 USD |
0.0659 USD |
0.0649 USD |
| 2023-02-06 |
0.0555 USD |
678,387.0010 |
0.0542 USD |
0.0529 USD |
0.0583 USD |
0.0563 USD |
| 2023-02-05 |
0.0550 USD |
606,149.1714 |
0.0563 USD |
0.0523 USD |
0.0573 USD |
0.0544 USD |
| 2023-02-04 |
0.0574 USD |
300,725.7659 |
0.0601 USD |
0.0564 USD |
0.0605 USD |
0.0564 USD |
| 2023-02-03 |
0.0581 USD |
409,611.6008 |
0.0589 USD |
0.0559 USD |
0.0601 USD |
0.0600 USD |
| 2023-02-02 |
0.0600 USD |
786,074.4137 |
0.0605 USD |
0.0575 USD |
0.0631 USD |
0.0583 USD |
| 2023-02-01 |
0.0597 USD |
1,502,678.2382 |
0.0586 USD |
0.0553 USD |
0.0655 USD |
0.0601 USD |
| 2023-01-31 |
0.0561 USD |
1,728,527.6278 |
0.0533 USD |
0.0523 USD |
0.0630 USD |
0.0577 USD |
| 2023-01-30 |
0.0548 USD |
790,920.0985 |
0.0576 USD |
0.0525 USD |
0.0580 USD |
0.0541 USD |
| 2023-01-29 |
0.0574 USD |
687,499.9283 |
0.0544 USD |
0.0541 USD |
0.0603 USD |
0.0578 USD |
| 2023-01-28 |
0.0549 USD |
317,183.8396 |
0.0557 USD |
0.0534 USD |
0.0573 USD |
0.0544 USD |
| 2023-01-27 |
0.0562 USD |
1,476,877.9988 |
0.0499 USD |
0.0496 USD |
0.0627 USD |
0.0547 USD |
| 2023-01-26 |
0.0498 USD |
183,532.1210 |
0.0487 USD |
0.0479 USD |
0.0517 USD |
0.0505 USD |
| 2023-01-25 |
0.0474 USD |
279,268.6864 |
0.0466 USD |
0.0455 USD |
0.0495 USD |
0.0488 USD |
| 2023-01-24 |
0.0499 USD |
584,951.0983 |
0.0509 USD |
0.0482 USD |
0.0520 USD |
0.0487 USD |
| 2023-01-23 |
0.0518 USD |
371,916.1840 |
0.0510 USD |
0.0492 USD |
0.0537 USD |
0.0507 USD |
| 2023-01-22 |
0.0516 USD |
587,079.9505 |
0.0472 USD |
0.0472 USD |
0.0591 USD |
0.0516 USD |
| 2023-01-21 |
0.0470 USD |
496,937.8652 |
0.0441 USD |
0.0440 USD |
0.0495 USD |
0.0476 USD |
| 2023-01-20 |
0.0424 USD |
69,367.8640 |
0.0418 USD |
0.0414 USD |
0.0441 USD |
0.0441 USD |
| 2023-01-19 |
0.0412 USD |
34,553.5749 |
0.0418 USD |
0.0406 USD |
0.0423 USD |
0.0418 USD |
| 2023-01-18 |
0.0430 USD |
192,058.7814 |
0.0433 USD |
0.0414 USD |
0.0448 USD |
0.0421 USD |
| 2023-01-17 |
0.0434 USD |
498,554.4995 |
0.0439 USD |
0.0421 USD |
0.0446 USD |
0.0428 USD |
| 2023-01-16 |
0.0440 USD |
254,877.9245 |
0.0457 USD |
0.0427 USD |
0.0457 USD |
0.0443 USD |
| 2023-01-15 |
0.0447 USD |
248,596.6622 |
0.0451 USD |
0.0434 USD |
0.0482 USD |
0.0457 USD |
| 2023-01-14 |
0.0451 USD |
1,107,789.5063 |
0.0428 USD |
0.0428 USD |
0.0466 USD |
0.0450 USD |
| 2023-01-13 |
0.0417 USD |
344,705.1428 |
0.0421 USD |
0.0411 USD |
0.0428 USD |
0.0428 USD |
| 2023-01-12 |
0.0418 USD |
306,911.1824 |
0.0420 USD |
0.0406 USD |
0.0475 USD |
0.0421 USD |
| 2023-01-11 |
0.0415 USD |
346,001.0124 |
0.0416 USD |
0.0408 USD |
0.0422 USD |
0.0420 USD |
| 2023-01-10 |
0.0411 USD |
130,568.7175 |
0.0412 USD |
0.0399 USD |
0.0425 USD |
0.0425 USD |
| 2023-01-09 |
0.0419 USD |
287,537.6290 |
0.0405 USD |
0.0405 USD |
0.0431 USD |
0.0413 USD |
| 2023-01-08 |
0.0406 USD |
171,503.3032 |
0.0406 USD |
0.0398 USD |
0.0419 USD |
0.0405 USD |
| 2023-01-07 |
0.0403 USD |
37,365.8541 |
0.0402 USD |
0.0397 USD |
0.0411 USD |
0.0407 USD |
| 2023-01-06 |
0.0392 USD |
49,234.1233 |
0.0388 USD |
0.0388 USD |
0.0405 USD |
0.0405 USD |
| 2023-01-05 |
0.0387 USD |
200,646.6358 |
0.0396 USD |
0.0375 USD |
0.0400 USD |
0.0383 USD |
| 2023-01-04 |
0.0399 USD |
100,719.4567 |
0.0391 USD |
0.0391 USD |
0.0409 USD |
0.0395 USD |
| 2023-01-03 |
0.0392 USD |
142,614.2533 |
0.0392 USD |
0.0385 USD |
0.0420 USD |
0.0392 USD |
| 2023-01-02 |
0.0396 USD |
92,712.2750 |
0.0396 USD |
0.0391 USD |
0.0401 USD |
0.0395 USD |
| 2023-01-01 |
0.0388 USD |
30,670.9160 |
0.0385 USD |
0.0380 USD |
0.0396 USD |
0.0395 USD |
| 2022-12-31 |
0.0379 USD |
123,041.5482 |
0.0386 USD |
0.0376 USD |
0.0400 USD |
0.0383 USD |
| 2022-12-30 |
0.0383 USD |
42,702.1703 |
0.0385 USD |
0.0377 USD |
0.0392 USD |
0.0382 USD |
| 2022-12-29 |
0.0388 USD |
499,142.5443 |
0.0378 USD |
0.0377 USD |
0.0425 USD |
0.0380 USD |
| 2022-12-28 |
0.0379 USD |
76,327.0697 |
0.0388 USD |
0.0371 USD |
0.0388 USD |
0.0371 USD |
| 2022-12-27 |
0.0390 USD |
172,300.1965 |
0.0396 USD |
0.0380 USD |
0.0397 USD |
0.0387 USD |