Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
0.0373 USD |
226,701.7727 |
0.0380 USD |
0.0362 USD |
0.0405 USD |
0.0362 USD |
| 2022-10-19 |
0.0376 USD |
360,610.2854 |
0.0373 USD |
0.0361 USD |
0.0394 USD |
0.0374 USD |
| 2022-10-18 |
0.0363 USD |
123,074.2968 |
0.0372 USD |
0.0353 USD |
0.0382 USD |
0.0368 USD |
| 2022-10-17 |
0.0369 USD |
255,030.3909 |
0.0362 USD |
0.0358 USD |
0.0383 USD |
0.0359 USD |
| 2022-10-16 |
0.0388 USD |
286,730.1155 |
0.0367 USD |
0.0362 USD |
0.0400 USD |
0.0364 USD |
| 2022-10-15 |
0.0363 USD |
158,047.3250 |
0.0348 USD |
0.0343 USD |
0.0388 USD |
0.0369 USD |
| 2022-10-14 |
0.0349 USD |
68,128.4269 |
0.0345 USD |
0.0341 USD |
0.0355 USD |
0.0343 USD |
| 2022-10-13 |
0.0335 USD |
353,090.5391 |
0.0349 USD |
0.0328 USD |
0.0357 USD |
0.0348 USD |
| 2022-10-12 |
0.0352 USD |
245,009.2342 |
0.0356 USD |
0.0347 USD |
0.0357 USD |
0.0357 USD |
| 2022-10-11 |
0.0361 USD |
367,458.4874 |
0.0361 USD |
0.0350 USD |
0.0371 USD |
0.0353 USD |
| 2022-10-10 |
0.0361 USD |
64,143.5681 |
0.0371 USD |
0.0356 USD |
0.0371 USD |
0.0362 USD |
| 2022-10-09 |
0.0371 USD |
87,149.3912 |
0.0371 USD |
0.0366 USD |
0.0373 USD |
0.0367 USD |
| 2022-10-08 |
0.0369 USD |
15,913.7339 |
0.0373 USD |
0.0366 USD |
0.0373 USD |
0.0366 USD |
| 2022-10-07 |
0.0365 USD |
507,534.0524 |
0.0368 USD |
0.0358 USD |
0.0375 USD |
0.0374 USD |
| 2022-10-06 |
0.0365 USD |
1,988,504.6672 |
0.0372 USD |
0.0354 USD |
0.0381 USD |
0.0367 USD |
| 2022-10-05 |
0.0377 USD |
83,669.7003 |
0.0380 USD |
0.0367 USD |
0.0385 USD |
0.0373 USD |
| 2022-10-04 |
0.0377 USD |
277,361.4183 |
0.0376 USD |
0.0370 USD |
0.0384 USD |
0.0378 USD |
| 2022-10-03 |
0.0369 USD |
171,024.8321 |
0.0367 USD |
0.0364 USD |
0.0380 USD |
0.0377 USD |
| 2022-10-02 |
0.0369 USD |
70,138.9068 |
0.0370 USD |
0.0366 USD |
0.0382 USD |
0.0366 USD |
| 2022-10-01 |
0.0372 USD |
135,712.9018 |
0.0374 USD |
0.0367 USD |
0.0378 USD |
0.0370 USD |
| 2022-09-30 |
0.0386 USD |
192,830.2992 |
0.0389 USD |
0.0380 USD |
0.0389 USD |
0.0380 USD |
| 2022-09-29 |
0.0391 USD |
39,977.4661 |
0.0394 USD |
0.0386 USD |
0.0396 USD |
0.0386 USD |
| 2022-09-28 |
0.0397 USD |
416,584.4440 |
0.0414 USD |
0.0382 USD |
0.0414 USD |
0.0395 USD |
| 2022-09-27 |
0.0416 USD |
358,676.6792 |
0.0420 USD |
0.0402 USD |
0.0431 USD |
0.0406 USD |
| 2022-09-26 |
0.0431 USD |
363,454.1205 |
0.0416 USD |
0.0404 USD |
0.0453 USD |
0.0429 USD |
| 2022-09-25 |
0.0405 USD |
321,311.4876 |
0.0400 USD |
0.0399 USD |
0.0439 USD |
0.0416 USD |
| 2022-09-24 |
0.0414 USD |
118,028.9371 |
0.0393 USD |
0.0392 USD |
0.0429 USD |
0.0401 USD |
| 2022-09-23 |
0.0385 USD |
576,274.9805 |
0.0402 USD |
0.0378 USD |
0.0404 USD |
0.0392 USD |
| 2022-09-22 |
0.0385 USD |
630,585.2067 |
0.0352 USD |
0.0352 USD |
0.0414 USD |
0.0400 USD |
| 2022-09-21 |
0.0361 USD |
191,188.8764 |
0.0358 USD |
0.0344 USD |
0.0370 USD |
0.0345 USD |
| 2022-09-20 |
0.0360 USD |
307,753.9766 |
0.0354 USD |
0.0349 USD |
0.0383 USD |
0.0350 USD |
| 2022-09-19 |
0.0352 USD |
76,795.8500 |
0.0361 USD |
0.0345 USD |
0.0366 USD |
0.0356 USD |
| 2022-09-18 |
0.0373 USD |
160,997.7340 |
0.0375 USD |
0.0353 USD |
0.0392 USD |
0.0356 USD |
| 2022-09-17 |
0.0375 USD |
124,970.6879 |
0.0375 USD |
0.0368 USD |
0.0383 USD |
0.0382 USD |
| 2022-09-16 |
0.0374 USD |
127,602.8130 |
0.0360 USD |
0.0360 USD |
0.0380 USD |
0.0374 USD |
| 2022-09-15 |
0.0368 USD |
577,169.0601 |
0.0387 USD |
0.0359 USD |
0.0402 USD |
0.0367 USD |
| 2022-09-14 |
0.0393 USD |
467,774.4020 |
0.0410 USD |
0.0380 USD |
0.0420 USD |
0.0389 USD |
| 2022-09-13 |
0.0414 USD |
1,201,834.5158 |
0.0420 USD |
0.0383 USD |
0.0450 USD |
0.0399 USD |
| 2022-09-12 |
0.0422 USD |
1,404,472.3616 |
0.0370 USD |
0.0370 USD |
0.0454 USD |
0.0400 USD |
| 2022-09-11 |
0.0379 USD |
451,797.0065 |
0.0379 USD |
0.0363 USD |
0.0405 USD |
0.0372 USD |
| 2022-09-10 |
0.0374 USD |
263,358.4229 |
0.0381 USD |
0.0369 USD |
0.0384 USD |
0.0373 USD |
| 2022-09-09 |
0.0371 USD |
201,515.1808 |
0.0355 USD |
0.0355 USD |
0.0385 USD |
0.0375 USD |
| 2022-09-08 |
0.0348 USD |
123,618.1965 |
0.0351 USD |
0.0341 USD |
0.0353 USD |
0.0352 USD |
| 2022-09-07 |
0.0343 USD |
413,450.7524 |
0.0350 USD |
0.0333 USD |
0.0388 USD |
0.0360 USD |
| 2022-09-06 |
0.0374 USD |
787,980.4392 |
0.0368 USD |
0.0351 USD |
0.0380 USD |
0.0351 USD |
| 2022-09-05 |
0.0363 USD |
386,619.0900 |
0.0366 USD |
0.0357 USD |
0.0370 USD |
0.0364 USD |
| 2022-09-04 |
0.0363 USD |
62,495.7596 |
0.0357 USD |
0.0357 USD |
0.0369 USD |
0.0364 USD |
| 2022-09-03 |
0.0362 USD |
295,167.3974 |
0.0363 USD |
0.0357 USD |
0.0367 USD |
0.0358 USD |
| 2022-09-02 |
0.0363 USD |
346,723.1877 |
0.0366 USD |
0.0357 USD |
0.0374 USD |
0.0361 USD |
| 2022-09-01 |
0.0357 USD |
163,194.3120 |
0.0360 USD |
0.0352 USD |
0.0368 USD |
0.0366 USD |