Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
0.0403 USD |
189,368.0689 |
0.0398 USD |
0.0396 USD |
0.0413 USD |
0.0402 USD |
| 2022-07-11 |
0.0412 USD |
134,121.9054 |
0.0430 USD |
0.0405 USD |
0.0430 USD |
0.0405 USD |
| 2022-07-10 |
0.0437 USD |
118,081.5664 |
0.0452 USD |
0.0425 USD |
0.0452 USD |
0.0432 USD |
| 2022-07-09 |
0.0461 USD |
85,544.3983 |
0.0448 USD |
0.0446 USD |
0.0470 USD |
0.0454 USD |
| 2022-07-08 |
0.0452 USD |
91,815.0793 |
0.0454 USD |
0.0439 USD |
0.0469 USD |
0.0448 USD |
| 2022-07-07 |
0.0453 USD |
151,375.7760 |
0.0435 USD |
0.0432 USD |
0.0465 USD |
0.0450 USD |
| 2022-07-06 |
0.0426 USD |
86,849.4479 |
0.0425 USD |
0.0422 USD |
0.0439 USD |
0.0430 USD |
| 2022-07-05 |
0.0444 USD |
342,286.5634 |
0.0442 USD |
0.0412 USD |
0.0455 USD |
0.0429 USD |
| 2022-07-04 |
0.0424 USD |
217,379.3363 |
0.0428 USD |
0.0417 USD |
0.0442 USD |
0.0440 USD |
| 2022-07-03 |
0.0430 USD |
176,109.7705 |
0.0427 USD |
0.0423 USD |
0.0450 USD |
0.0428 USD |
| 2022-07-02 |
0.0425 USD |
67,955.9480 |
0.0421 USD |
0.0415 USD |
0.0443 USD |
0.0430 USD |
| 2022-07-01 |
0.0421 USD |
251,451.6605 |
0.0446 USD |
0.0411 USD |
0.0457 USD |
0.0421 USD |
| 2022-06-30 |
0.0435 USD |
139,038.4834 |
0.0453 USD |
0.0420 USD |
0.0453 USD |
0.0433 USD |
| 2022-06-29 |
0.0461 USD |
270,918.6951 |
0.0468 USD |
0.0448 USD |
0.0476 USD |
0.0462 USD |
| 2022-06-28 |
0.0511 USD |
325,497.2728 |
0.0516 USD |
0.0466 USD |
0.0539 USD |
0.0466 USD |
| 2022-06-27 |
0.0523 USD |
259,902.9160 |
0.0485 USD |
0.0485 USD |
0.0583 USD |
0.0526 USD |
| 2022-06-26 |
0.0529 USD |
283,686.0125 |
0.0494 USD |
0.0491 USD |
0.0586 USD |
0.0491 USD |
| 2022-06-25 |
0.0493 USD |
394,940.3357 |
0.0495 USD |
0.0471 USD |
0.0506 USD |
0.0487 USD |
| 2022-06-24 |
0.0479 USD |
182,262.9005 |
0.0473 USD |
0.0472 USD |
0.0493 USD |
0.0490 USD |
| 2022-06-23 |
0.0463 USD |
55,813.9373 |
0.0447 USD |
0.0447 USD |
0.0472 USD |
0.0467 USD |
| 2022-06-22 |
0.0457 USD |
149,057.9113 |
0.0470 USD |
0.0444 USD |
0.0480 USD |
0.0450 USD |
| 2022-06-21 |
0.0488 USD |
311,322.1357 |
0.0481 USD |
0.0470 USD |
0.0504 USD |
0.0481 USD |
| 2022-06-20 |
0.0456 USD |
210,524.8318 |
0.0458 USD |
0.0446 USD |
0.0480 USD |
0.0472 USD |
| 2022-06-19 |
0.0451 USD |
86,697.2788 |
0.0449 USD |
0.0420 USD |
0.0479 USD |
0.0475 USD |
| 2022-06-18 |
0.0440 USD |
233,554.7260 |
0.0464 USD |
0.0415 USD |
0.0464 USD |
0.0445 USD |
| 2022-06-17 |
0.0467 USD |
202,969.6080 |
0.0437 USD |
0.0432 USD |
0.0487 USD |
0.0465 USD |
| 2022-06-16 |
0.0437 USD |
177,880.4083 |
0.0495 USD |
0.0420 USD |
0.0495 USD |
0.0431 USD |
| 2022-06-15 |
0.0447 USD |
347,807.1628 |
0.0468 USD |
0.0420 USD |
0.0493 USD |
0.0493 USD |
| 2022-06-14 |
0.0457 USD |
319,432.0363 |
0.0488 USD |
0.0435 USD |
0.0490 USD |
0.0458 USD |
| 2022-06-13 |
0.0452 USD |
1,200,372.3308 |
0.0491 USD |
0.0421 USD |
0.0500 USD |
0.0460 USD |
| 2022-06-12 |
0.0484 USD |
843,851.7189 |
0.0498 USD |
0.0454 USD |
0.0524 USD |
0.0494 USD |
| 2022-06-11 |
0.0521 USD |
606,590.3468 |
0.0544 USD |
0.0491 USD |
0.0553 USD |
0.0509 USD |
| 2022-06-10 |
0.0552 USD |
214,597.2829 |
0.0587 USD |
0.0537 USD |
0.0596 USD |
0.0542 USD |
| 2022-06-09 |
0.0607 USD |
121,490.7584 |
0.0602 USD |
0.0591 USD |
0.0624 USD |
0.0598 USD |
| 2022-06-08 |
0.0616 USD |
175,457.1966 |
0.0616 USD |
0.0598 USD |
0.0645 USD |
0.0598 USD |
| 2022-06-07 |
0.0604 USD |
191,805.7805 |
0.0618 USD |
0.0586 USD |
0.0633 USD |
0.0633 USD |
| 2022-06-06 |
0.0636 USD |
400,530.5735 |
0.0602 USD |
0.0602 USD |
0.0659 USD |
0.0637 USD |
| 2022-06-05 |
0.0604 USD |
187,189.3746 |
0.0620 USD |
0.0592 USD |
0.0620 USD |
0.0619 USD |
| 2022-06-04 |
0.0596 USD |
218,265.4619 |
0.0600 USD |
0.0575 USD |
0.0627 USD |
0.0627 USD |
| 2022-06-03 |
0.0588 USD |
32,094.5986 |
0.0626 USD |
0.0572 USD |
0.0628 USD |
0.0597 USD |
| 2022-06-02 |
0.0606 USD |
55,444.6667 |
0.0600 USD |
0.0586 USD |
0.0637 USD |
0.0636 USD |
| 2022-06-01 |
0.0656 USD |
1,257,931.2076 |
0.0650 USD |
0.0589 USD |
0.0710 USD |
0.0605 USD |
| 2022-05-31 |
0.0679 USD |
853,101.3544 |
0.0657 USD |
0.0630 USD |
0.0756 USD |
0.0652 USD |
| 2022-05-30 |
0.0643 USD |
434,787.9806 |
0.0599 USD |
0.0599 USD |
0.0676 USD |
0.0662 USD |
| 2022-05-29 |
0.0575 USD |
57,116.5144 |
0.0575 USD |
0.0553 USD |
0.0596 USD |
0.0569 USD |
| 2022-05-28 |
0.0581 USD |
351,311.0383 |
0.0550 USD |
0.0550 USD |
0.0600 USD |
0.0564 USD |
| 2022-05-27 |
0.0555 USD |
1,239,393.2209 |
0.0602 USD |
0.0458 USD |
0.0615 USD |
0.0541 USD |
| 2022-05-26 |
0.0662 USD |
2,440,759.2818 |
0.0680 USD |
0.0591 USD |
0.0690 USD |
0.0610 USD |
| 2022-05-25 |
0.0729 USD |
1,158,887.1887 |
0.0696 USD |
0.0651 USD |
0.0861 USD |
0.0680 USD |
| 2022-05-24 |
0.0723 USD |
2,881,848.9584 |
0.0557 USD |
0.0546 USD |
0.0884 USD |
0.0683 USD |