Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0617 USD |
45,419.1524 |
0.0613 USD |
0.0604 USD |
0.0622 USD |
0.0604 USD |
| 2024-10-04 |
0.0600 USD |
282,405.4679 |
0.0595 USD |
0.0589 USD |
0.0615 USD |
0.0609 USD |
| 2024-10-03 |
0.0591 USD |
76,527.6152 |
0.0605 USD |
0.0579 USD |
0.0622 USD |
0.0580 USD |
| 2024-10-02 |
0.0628 USD |
192,579.4870 |
0.0622 USD |
0.0598 USD |
0.0656 USD |
0.0606 USD |
| 2024-10-01 |
0.0656 USD |
419,844.5637 |
0.0673 USD |
0.0612 USD |
0.0690 USD |
0.0641 USD |
| 2024-09-30 |
0.0679 USD |
224,216.7973 |
0.0710 USD |
0.0668 USD |
0.0711 USD |
0.0669 USD |
| 2024-09-29 |
0.0712 USD |
199,327.3692 |
0.0706 USD |
0.0688 USD |
0.0724 USD |
0.0716 USD |
| 2024-09-28 |
0.0714 USD |
175,526.8434 |
0.0727 USD |
0.0697 USD |
0.0733 USD |
0.0702 USD |
| 2024-09-27 |
0.0719 USD |
332,625.5837 |
0.0713 USD |
0.0703 USD |
0.0729 USD |
0.0720 USD |
| 2024-09-26 |
0.0691 USD |
471,391.1707 |
0.0669 USD |
0.0661 USD |
0.0710 USD |
0.0704 USD |
| 2024-09-25 |
0.0673 USD |
1,760,639.4402 |
0.0690 USD |
0.0589 USD |
0.0711 USD |
0.0680 USD |
| 2024-09-24 |
0.0673 USD |
727,696.8479 |
0.0668 USD |
0.0655 USD |
0.0697 USD |
0.0692 USD |
| 2024-09-23 |
0.0665 USD |
312,905.0463 |
0.0660 USD |
0.0648 USD |
0.0676 USD |
0.0660 USD |
| 2024-09-22 |
0.0663 USD |
703,610.8406 |
0.0701 USD |
0.0646 USD |
0.0702 USD |
0.0654 USD |
| 2024-09-21 |
0.0677 USD |
241,400.8091 |
0.0664 USD |
0.0663 USD |
0.0697 USD |
0.0696 USD |
| 2024-09-20 |
0.0654 USD |
1,786,659.6613 |
0.0644 USD |
0.0634 USD |
0.0702 USD |
0.0654 USD |
| 2024-09-19 |
0.0644 USD |
1,858,210.5102 |
0.0636 USD |
0.0632 USD |
0.0689 USD |
0.0642 USD |
| 2024-09-18 |
0.0599 USD |
598,785.4591 |
0.0623 USD |
0.0581 USD |
0.0637 USD |
0.0617 USD |
| 2024-09-17 |
0.0613 USD |
216,293.4271 |
0.0584 USD |
0.0578 USD |
0.0633 USD |
0.0627 USD |
| 2024-09-16 |
0.0586 USD |
57,216.0299 |
0.0592 USD |
0.0575 USD |
0.0592 USD |
0.0579 USD |
| 2024-09-15 |
0.0607 USD |
81,550.4774 |
0.0616 USD |
0.0601 USD |
0.0623 USD |
0.0601 USD |
| 2024-09-14 |
0.0600 USD |
85,890.8574 |
0.0598 USD |
0.0595 USD |
0.0613 USD |
0.0610 USD |
| 2024-09-13 |
0.0587 USD |
103,148.0273 |
0.0594 USD |
0.0575 USD |
0.0602 USD |
0.0597 USD |
| 2024-09-12 |
0.0575 USD |
571,581.7858 |
0.0572 USD |
0.0568 USD |
0.0585 USD |
0.0585 USD |
| 2024-09-11 |
0.0552 USD |
167,800.5254 |
0.0566 USD |
0.0540 USD |
0.0573 USD |
0.0572 USD |
| 2024-09-10 |
0.0561 USD |
500,752.9658 |
0.0548 USD |
0.0540 USD |
0.0574 USD |
0.0569 USD |
| 2024-09-09 |
0.0535 USD |
199,234.8180 |
0.0528 USD |
0.0524 USD |
0.0553 USD |
0.0549 USD |
| 2024-09-08 |
0.0517 USD |
418,033.1562 |
0.0518 USD |
0.0509 USD |
0.0532 USD |
0.0525 USD |
| 2024-09-07 |
0.0515 USD |
206,084.2591 |
0.0511 USD |
0.0507 USD |
0.0526 USD |
0.0518 USD |
| 2024-09-06 |
0.0522 USD |
737,578.6481 |
0.0525 USD |
0.0506 USD |
0.0539 USD |
0.0509 USD |
| 2024-09-05 |
0.0550 USD |
913,132.6572 |
0.0570 USD |
0.0529 USD |
0.0574 USD |
0.0529 USD |
| 2024-09-04 |
0.0587 USD |
1,386,189.6565 |
0.0577 USD |
0.0547 USD |
0.0599 USD |
0.0570 USD |
| 2024-09-03 |
0.0621 USD |
134,213.1705 |
0.0619 USD |
0.0593 USD |
0.0631 USD |
0.0597 USD |
| 2024-09-02 |
0.0599 USD |
197,358.8985 |
0.0592 USD |
0.0586 USD |
0.0608 USD |
0.0607 USD |
| 2024-09-01 |
0.0607 USD |
51,561.9936 |
0.0623 USD |
0.0595 USD |
0.0623 USD |
0.0613 USD |
| 2024-08-31 |
0.0628 USD |
42,205.6744 |
0.0639 USD |
0.0618 USD |
0.0640 USD |
0.0624 USD |
| 2024-08-30 |
0.0629 USD |
195,331.9854 |
0.0640 USD |
0.0609 USD |
0.0648 USD |
0.0636 USD |
| 2024-08-29 |
0.0663 USD |
1,456,906.4358 |
0.0657 USD |
0.0634 USD |
0.0688 USD |
0.0641 USD |
| 2024-08-28 |
0.0687 USD |
3,104,631.9652 |
0.0698 USD |
0.0638 USD |
0.0880 USD |
0.0659 USD |
| 2024-08-27 |
0.0742 USD |
1,075,602.6231 |
0.0716 USD |
0.0716 USD |
0.0757 USD |
0.0742 USD |
| 2024-08-26 |
0.0726 USD |
711,213.8814 |
0.0762 USD |
0.0713 USD |
0.0767 USD |
0.0717 USD |
| 2024-08-25 |
0.0767 USD |
467,883.7531 |
0.0793 USD |
0.0739 USD |
0.0800 USD |
0.0776 USD |
| 2024-08-24 |
0.0783 USD |
710,277.5779 |
0.0750 USD |
0.0735 USD |
0.0811 USD |
0.0781 USD |
| 2024-08-23 |
0.0744 USD |
1,047,169.7632 |
0.0714 USD |
0.0703 USD |
0.0774 USD |
0.0752 USD |
| 2024-08-22 |
0.0697 USD |
1,315,221.3927 |
0.0677 USD |
0.0675 USD |
0.0719 USD |
0.0708 USD |
| 2024-08-21 |
0.0673 USD |
914,701.7005 |
0.0618 USD |
0.0612 USD |
0.0702 USD |
0.0680 USD |
| 2024-08-20 |
0.0618 USD |
630,068.7079 |
0.0611 USD |
0.0606 USD |
0.0628 USD |
0.0617 USD |
| 2024-08-19 |
0.0582 USD |
1,936,095.0254 |
0.0591 USD |
0.0580 USD |
0.0610 USD |
0.0609 USD |
| 2024-08-18 |
0.0604 USD |
229,926.6411 |
0.0611 USD |
0.0599 USD |
0.0611 USD |
0.0601 USD |
| 2024-08-17 |
0.0604 USD |
155,516.4540 |
0.0592 USD |
0.0590 USD |
0.0624 USD |
0.0610 USD |