Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-26 |
0.0383 USD |
194,521.9087 |
0.0391 USD |
0.0369 USD |
0.0402 USD |
0.0388 USD |
| 2022-12-25 |
0.0393 USD |
34,102.8637 |
0.0397 USD |
0.0381 USD |
0.0406 USD |
0.0381 USD |
| 2022-12-24 |
0.0395 USD |
137,033.0360 |
0.0400 USD |
0.0391 USD |
0.0409 USD |
0.0396 USD |
| 2022-12-23 |
0.0404 USD |
106,596.3318 |
0.0403 USD |
0.0394 USD |
0.0411 USD |
0.0402 USD |
| 2022-12-22 |
0.0400 USD |
217,024.5257 |
0.0402 USD |
0.0391 USD |
0.0409 USD |
0.0409 USD |
| 2022-12-21 |
0.0400 USD |
75,970.3302 |
0.0385 USD |
0.0381 USD |
0.0410 USD |
0.0410 USD |
| 2022-12-20 |
0.0388 USD |
250,371.6995 |
0.0380 USD |
0.0373 USD |
0.0401 USD |
0.0388 USD |
| 2022-12-19 |
0.0383 USD |
191,378.0234 |
0.0387 USD |
0.0374 USD |
0.0392 USD |
0.0384 USD |
| 2022-12-18 |
0.0390 USD |
49,409.9594 |
0.0385 USD |
0.0381 USD |
0.0405 USD |
0.0381 USD |
| 2022-12-17 |
0.0391 USD |
250,300.2862 |
0.0384 USD |
0.0378 USD |
0.0397 USD |
0.0378 USD |
| 2022-12-16 |
0.0392 USD |
213,446.2357 |
0.0412 USD |
0.0381 USD |
0.0434 USD |
0.0386 USD |
| 2022-12-15 |
0.0416 USD |
73,787.4477 |
0.0417 USD |
0.0403 USD |
0.0433 USD |
0.0415 USD |
| 2022-12-14 |
0.0419 USD |
347,823.5055 |
0.0424 USD |
0.0410 USD |
0.0434 USD |
0.0413 USD |
| 2022-12-13 |
0.0425 USD |
94,930.6303 |
0.0413 USD |
0.0409 USD |
0.0441 USD |
0.0424 USD |
| 2022-12-12 |
0.0419 USD |
141,506.1327 |
0.0431 USD |
0.0403 USD |
0.0439 USD |
0.0415 USD |
| 2022-12-11 |
0.0434 USD |
79,865.2030 |
0.0436 USD |
0.0422 USD |
0.0440 USD |
0.0427 USD |