Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.0432 USD |
126,802.3265 |
0.0441 USD |
0.0427 USD |
0.0441 USD |
0.0428 USD |
| 2022-12-08 |
0.0433 USD |
195,410.5701 |
0.0424 USD |
0.0421 USD |
0.0447 USD |
0.0435 USD |
| 2022-12-07 |
0.0432 USD |
175,189.3017 |
0.0435 USD |
0.0420 USD |
0.0445 USD |
0.0424 USD |
| 2022-12-06 |
0.0437 USD |
401,012.2523 |
0.0424 USD |
0.0424 USD |
0.0452 USD |
0.0439 USD |
| 2022-12-05 |
0.0414 USD |
985,737.2004 |
0.0414 USD |
0.0408 USD |
0.0450 USD |
0.0417 USD |
| 2022-12-04 |
0.0421 USD |
66,052.6874 |
0.0407 USD |
0.0402 USD |
0.0451 USD |
0.0421 USD |
| 2022-12-03 |
0.0413 USD |
368,913.2089 |
0.0410 USD |
0.0398 USD |
0.0438 USD |
0.0411 USD |
| 2022-12-02 |
0.0415 USD |
160,379.4176 |
0.0392 USD |
0.0382 USD |
0.0436 USD |
0.0419 USD |
| 2022-12-01 |
0.0397 USD |
29,866.1369 |
0.0392 USD |
0.0375 USD |
0.0422 USD |
0.0392 USD |
| 2022-11-30 |
0.0386 USD |
464,371.8350 |
0.0383 USD |
0.0373 USD |
0.0411 USD |
0.0392 USD |
| 2022-11-29 |
0.0383 USD |
141,957.2421 |
0.0383 USD |
0.0372 USD |
0.0399 USD |
0.0383 USD |
| 2022-11-28 |
0.0389 USD |
150,388.9950 |
0.0396 USD |
0.0370 USD |
0.0408 USD |
0.0379 USD |
| 2022-11-27 |
0.0403 USD |
55,513.6976 |
0.0405 USD |
0.0380 USD |
0.0425 USD |
0.0380 USD |
| 2022-11-26 |
0.0392 USD |
191,864.5375 |
0.0397 USD |
0.0372 USD |
0.0424 USD |
0.0396 USD |
| 2022-11-25 |
0.0394 USD |
186,717.8914 |
0.0398 USD |
0.0373 USD |
0.0419 USD |
0.0383 USD |
| 2022-11-24 |
0.0402 USD |
1,551,102.3459 |
0.0410 USD |
0.0384 USD |
0.0422 USD |
0.0398 USD |
| 2022-11-23 |
0.0393 USD |
306,632.7513 |
0.0381 USD |
0.0370 USD |
0.0415 USD |
0.0411 USD |
| 2022-11-22 |
0.0383 USD |
105,323.9403 |
0.0366 USD |
0.0365 USD |
0.0403 USD |
0.0368 USD |
| 2022-11-21 |
0.0380 USD |
791,482.7598 |
0.0356 USD |
0.0351 USD |
0.0410 USD |
0.0370 USD |
| 2022-11-20 |
0.0357 USD |
40,765.3354 |
0.0361 USD |
0.0351 USD |
0.0366 USD |
0.0351 USD |
| 2022-11-19 |
0.0359 USD |
42,523.8414 |
0.0356 USD |
0.0354 USD |
0.0369 USD |
0.0354 USD |
| 2022-11-18 |
0.0357 USD |
44,970.0133 |
0.0362 USD |
0.0354 USD |
0.0369 USD |
0.0365 USD |
| 2022-11-17 |
0.0362 USD |
30,769.5151 |
0.0368 USD |
0.0354 USD |
0.0372 USD |
0.0357 USD |
| 2022-11-16 |
0.0361 USD |
117,260.9609 |
0.0365 USD |
0.0354 USD |
0.0375 USD |
0.0368 USD |
| 2022-11-15 |
0.0368 USD |
352,505.3667 |
0.0380 USD |
0.0310 USD |
0.0380 USD |
0.0366 USD |
| 2022-11-14 |
0.0365 USD |
327,989.4467 |
0.0370 USD |
0.0348 USD |
0.0376 USD |
0.0348 USD |
| 2022-11-13 |
0.0374 USD |
394,030.7751 |
0.0378 USD |
0.0356 USD |
0.0393 USD |
0.0365 USD |
| 2022-11-12 |
0.0374 USD |
224,819.1833 |
0.0391 USD |
0.0352 USD |
0.0415 USD |
0.0360 USD |
| 2022-11-11 |
0.0381 USD |
180,830.3511 |
0.0399 USD |
0.0366 USD |
0.0418 USD |
0.0416 USD |
| 2022-11-10 |
0.0384 USD |
299,473.8732 |
0.0371 USD |
0.0360 USD |
0.0456 USD |
0.0409 USD |
| 2022-11-09 |
0.0385 USD |
601,568.4590 |
0.0424 USD |
0.0352 USD |
0.0433 USD |
0.0352 USD |
| 2022-11-08 |
0.0464 USD |
1,099,497.4047 |
0.0475 USD |
0.0405 USD |
0.0518 USD |
0.0427 USD |
| 2022-11-07 |
0.0461 USD |
509,393.6352 |
0.0445 USD |
0.0443 USD |
0.0483 USD |
0.0458 USD |
| 2022-11-06 |
0.0452 USD |
943,638.7285 |
0.0436 USD |
0.0436 USD |
0.0472 USD |
0.0440 USD |
| 2022-11-05 |
0.0447 USD |
57,986.3782 |
0.0447 USD |
0.0438 USD |
0.0457 USD |
0.0439 USD |
| 2022-11-04 |
0.0451 USD |
1,047,524.4400 |
0.0444 USD |
0.0414 USD |
0.0505 USD |
0.0432 USD |
| 2022-11-03 |
0.0435 USD |
422,337.2385 |
0.0402 USD |
0.0401 USD |
0.0456 USD |
0.0449 USD |
| 2022-11-02 |
0.0418 USD |
391,466.3945 |
0.0410 USD |
0.0387 USD |
0.0426 USD |
0.0395 USD |
| 2022-11-01 |
0.0415 USD |
1,246,587.6086 |
0.0396 USD |
0.0390 USD |
0.0434 USD |
0.0415 USD |
| 2022-10-31 |
0.0388 USD |
726,062.3807 |
0.0369 USD |
0.0360 USD |
0.0423 USD |
0.0389 USD |
| 2022-10-30 |
0.0367 USD |
141,314.3710 |
0.0373 USD |
0.0360 USD |
0.0385 USD |
0.0365 USD |
| 2022-10-29 |
0.0370 USD |
57,391.3703 |
0.0369 USD |
0.0364 USD |
0.0381 USD |
0.0370 USD |
| 2022-10-28 |
0.0364 USD |
253,275.5323 |
0.0361 USD |
0.0356 USD |
0.0373 USD |
0.0368 USD |
| 2022-10-27 |
0.0363 USD |
292,289.5105 |
0.0368 USD |
0.0360 USD |
0.0373 USD |
0.0365 USD |
| 2022-10-26 |
0.0370 USD |
36,109.7339 |
0.0381 USD |
0.0367 USD |
0.0390 USD |
0.0377 USD |
| 2022-10-25 |
0.0369 USD |
187,566.1475 |
0.0356 USD |
0.0355 USD |
0.0391 USD |
0.0364 USD |
| 2022-10-24 |
0.0360 USD |
48,024.6750 |
0.0367 USD |
0.0353 USD |
0.0376 USD |
0.0359 USD |
| 2022-10-23 |
0.0365 USD |
92,708.5464 |
0.0363 USD |
0.0355 USD |
0.0381 USD |
0.0371 USD |
| 2022-10-22 |
0.0367 USD |
48,027.8680 |
0.0368 USD |
0.0362 USD |
0.0381 USD |
0.0371 USD |
| 2022-10-21 |
0.0361 USD |
193,965.2647 |
0.0361 USD |
0.0350 USD |
0.0387 USD |
0.0372 USD |