Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
0.0372 USD |
321,788.3775 |
0.0363 USD |
0.0358 USD |
0.0481 USD |
0.0358 USD |
| 2022-08-30 |
0.0369 USD |
105,772.5290 |
0.0371 USD |
0.0352 USD |
0.0393 USD |
0.0359 USD |
| 2022-08-29 |
0.0360 USD |
170,688.2130 |
0.0353 USD |
0.0350 USD |
0.0376 USD |
0.0368 USD |
| 2022-08-28 |
0.0370 USD |
233,441.1412 |
0.0371 USD |
0.0357 USD |
0.0396 USD |
0.0357 USD |
| 2022-08-27 |
0.0374 USD |
140,585.6186 |
0.0381 USD |
0.0366 USD |
0.0383 USD |
0.0366 USD |
| 2022-08-26 |
0.0396 USD |
337,599.8888 |
0.0404 USD |
0.0375 USD |
0.0409 USD |
0.0378 USD |
| 2022-08-25 |
0.0406 USD |
63,077.5634 |
0.0402 USD |
0.0402 USD |
0.0411 USD |
0.0410 USD |
| 2022-08-24 |
0.0405 USD |
75,364.7169 |
0.0403 USD |
0.0398 USD |
0.0416 USD |
0.0407 USD |
| 2022-08-23 |
0.0405 USD |
116,804.2776 |
0.0409 USD |
0.0396 USD |
0.0411 USD |
0.0401 USD |
| 2022-08-22 |
0.0405 USD |
85,907.4010 |
0.0409 USD |
0.0398 USD |
0.0411 USD |
0.0404 USD |
| 2022-08-21 |
0.0406 USD |
80,094.5056 |
0.0405 USD |
0.0400 USD |
0.0416 USD |
0.0413 USD |
| 2022-08-20 |
0.0405 USD |
72,438.6655 |
0.0400 USD |
0.0398 USD |
0.0417 USD |
0.0404 USD |
| 2022-08-19 |
0.0407 USD |
293,642.1353 |
0.0425 USD |
0.0397 USD |
0.0427 USD |
0.0416 USD |
| 2022-08-18 |
0.0431 USD |
341,965.1048 |
0.0431 USD |
0.0424 USD |
0.0443 USD |
0.0435 USD |
| 2022-08-17 |
0.0441 USD |
311,418.8219 |
0.0451 USD |
0.0422 USD |
0.0555 USD |
0.0428 USD |
| 2022-08-16 |
0.0445 USD |
64,582.4450 |
0.0450 USD |
0.0442 USD |
0.0455 USD |
0.0443 USD |
| 2022-08-15 |
0.0454 USD |
147,300.5048 |
0.0471 USD |
0.0445 USD |
0.0477 USD |
0.0449 USD |
| 2022-08-14 |
0.0480 USD |
157,230.9117 |
0.0500 USD |
0.0463 USD |
0.0503 USD |
0.0470 USD |
| 2022-08-13 |
0.0501 USD |
56,436.3774 |
0.0501 USD |
0.0495 USD |
0.0507 USD |
0.0502 USD |
| 2022-08-12 |
0.0505 USD |
305,407.9460 |
0.0497 USD |
0.0491 USD |
0.0511 USD |
0.0502 USD |
| 2022-08-11 |
0.0501 USD |
893,012.8601 |
0.0499 USD |
0.0491 USD |
0.0511 USD |
0.0498 USD |
| 2022-08-10 |
0.0482 USD |
68,140.9259 |
0.0472 USD |
0.0461 USD |
0.0510 USD |
0.0510 USD |
| 2022-08-09 |
0.0481 USD |
264,728.2451 |
0.0520 USD |
0.0463 USD |
0.0525 USD |
0.0475 USD |
| 2022-08-08 |
0.0523 USD |
227,790.2358 |
0.0522 USD |
0.0512 USD |
0.0537 USD |
0.0512 USD |
| 2022-08-07 |
0.0502 USD |
137,271.0505 |
0.0509 USD |
0.0496 USD |
0.0514 USD |
0.0513 USD |
| 2022-08-06 |
0.0510 USD |
185,302.4048 |
0.0493 USD |
0.0487 USD |
0.0531 USD |
0.0508 USD |
| 2022-08-05 |
0.0493 USD |
178,009.8808 |
0.0491 USD |
0.0480 USD |
0.0511 USD |
0.0489 USD |
| 2022-08-04 |
0.0473 USD |
56,794.1449 |
0.0459 USD |
0.0459 USD |
0.0489 USD |
0.0481 USD |
| 2022-08-03 |
0.0464 USD |
221,466.3893 |
0.0453 USD |
0.0441 USD |
0.0483 USD |
0.0476 USD |
| 2022-08-02 |
0.0455 USD |
843,137.9009 |
0.0484 USD |
0.0444 USD |
0.0484 USD |
0.0463 USD |
| 2022-08-01 |
0.0480 USD |
841,532.4781 |
0.0483 USD |
0.0462 USD |
0.0523 USD |
0.0483 USD |
| 2022-07-31 |
0.0494 USD |
568,205.6553 |
0.0462 USD |
0.0462 USD |
0.0510 USD |
0.0472 USD |
| 2022-07-30 |
0.0472 USD |
408,117.7665 |
0.0455 USD |
0.0455 USD |
0.0487 USD |
0.0459 USD |
| 2022-07-29 |
0.0447 USD |
552,847.5939 |
0.0444 USD |
0.0436 USD |
0.0460 USD |
0.0446 USD |
| 2022-07-28 |
0.0442 USD |
355,630.4552 |
0.0439 USD |
0.0422 USD |
0.0451 USD |
0.0441 USD |
| 2022-07-27 |
0.0416 USD |
122,965.3210 |
0.0408 USD |
0.0402 USD |
0.0434 USD |
0.0429 USD |
| 2022-07-26 |
0.0402 USD |
255,012.7974 |
0.0403 USD |
0.0394 USD |
0.0411 USD |
0.0406 USD |
| 2022-07-25 |
0.0428 USD |
178,094.9389 |
0.0433 USD |
0.0411 USD |
0.0433 USD |
0.0414 USD |
| 2022-07-24 |
0.0438 USD |
237,735.7139 |
0.0432 USD |
0.0432 USD |
0.0449 USD |
0.0442 USD |
| 2022-07-23 |
0.0431 USD |
47,306.2631 |
0.0432 USD |
0.0424 USD |
0.0442 USD |
0.0434 USD |
| 2022-07-22 |
0.0452 USD |
135,357.9734 |
0.0445 USD |
0.0435 USD |
0.0472 USD |
0.0438 USD |
| 2022-07-21 |
0.0438 USD |
234,591.5189 |
0.0427 USD |
0.0421 USD |
0.0457 USD |
0.0445 USD |
| 2022-07-20 |
0.0462 USD |
510,359.2860 |
0.0469 USD |
0.0421 USD |
0.0510 USD |
0.0427 USD |
| 2022-07-19 |
0.0436 USD |
815,628.6875 |
0.0438 USD |
0.0420 USD |
0.0470 USD |
0.0469 USD |
| 2022-07-18 |
0.0439 USD |
397,136.3879 |
0.0418 USD |
0.0418 USD |
0.0451 USD |
0.0432 USD |
| 2022-07-17 |
0.0423 USD |
105,716.3683 |
0.0428 USD |
0.0412 USD |
0.0441 USD |
0.0416 USD |
| 2022-07-16 |
0.0417 USD |
127,309.3578 |
0.0409 USD |
0.0405 USD |
0.0426 USD |
0.0426 USD |
| 2022-07-15 |
0.0424 USD |
60,898.0445 |
0.0423 USD |
0.0408 USD |
0.0434 USD |
0.0409 USD |
| 2022-07-14 |
0.0421 USD |
321,392.1496 |
0.0424 USD |
0.0402 USD |
0.0436 USD |
0.0423 USD |
| 2022-07-13 |
0.0409 USD |
160,368.3952 |
0.0400 USD |
0.0396 USD |
0.0430 USD |
0.0430 USD |