Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0684 USD |
855,720.9476 |
0.0714 USD |
0.0640 USD |
0.0734 USD |
0.0698 USD |
| 2024-12-09 |
0.0808 USD |
379,614.7541 |
0.0882 USD |
0.0783 USD |
0.0882 USD |
0.0794 USD |
| 2024-12-08 |
0.0872 USD |
177,604.3396 |
0.0885 USD |
0.0849 USD |
0.0890 USD |
0.0880 USD |
| 2024-12-07 |
0.0900 USD |
852,202.3252 |
0.0909 USD |
0.0880 USD |
0.0917 USD |
0.0884 USD |
| 2024-12-06 |
0.0891 USD |
702,371.5972 |
0.0878 USD |
0.0854 USD |
0.0922 USD |
0.0922 USD |
| 2024-12-05 |
0.0882 USD |
1,058,164.6694 |
0.0910 USD |
0.0862 USD |
0.0910 USD |
0.0894 USD |
| 2024-12-04 |
0.0915 USD |
1,869,875.1673 |
0.0885 USD |
0.0862 USD |
0.0990 USD |
0.0936 USD |
| 2024-12-03 |
0.0829 USD |
576,048.9139 |
0.0812 USD |
0.0762 USD |
0.0872 USD |
0.0822 USD |
| 2024-12-02 |
0.0792 USD |
791,958.2153 |
0.0827 USD |
0.0763 USD |
0.0847 USD |
0.0802 USD |
| 2024-12-01 |
0.0829 USD |
581,718.8180 |
0.0822 USD |
0.0800 USD |
0.0863 USD |
0.0828 USD |
| 2024-11-30 |
0.0812 USD |
403,295.8316 |
0.0794 USD |
0.0788 USD |
0.0847 USD |
0.0827 USD |
| 2024-11-29 |
0.0788 USD |
512,318.9352 |
0.0790 USD |
0.0769 USD |
0.0806 USD |
0.0806 USD |
| 2024-11-28 |
0.0806 USD |
476,660.4946 |
0.0819 USD |
0.0785 USD |
0.0830 USD |
0.0793 USD |
| 2024-11-27 |
0.0792 USD |
587,070.8900 |
0.0776 USD |
0.0763 USD |
0.0822 USD |
0.0815 USD |
| 2024-11-26 |
0.0778 USD |
941,901.0321 |
0.0760 USD |
0.0736 USD |
0.0818 USD |
0.0774 USD |
| 2024-11-25 |
0.0785 USD |
1,280,263.6325 |
0.0775 USD |
0.0748 USD |
0.0808 USD |
0.0768 USD |
| 2024-11-24 |
0.0774 USD |
1,530,445.1573 |
0.0762 USD |
0.0710 USD |
0.0841 USD |
0.0742 USD |
| 2024-11-23 |
0.0731 USD |
3,143,085.9506 |
0.0679 USD |
0.0676 USD |
0.0789 USD |
0.0764 USD |
| 2024-11-22 |
0.0657 USD |
1,328,432.7381 |
0.0647 USD |
0.0639 USD |
0.0683 USD |
0.0660 USD |
| 2024-11-21 |
0.0647 USD |
848,547.7360 |
0.0631 USD |
0.0619 USD |
0.0676 USD |
0.0652 USD |
| 2024-11-20 |
0.0674 USD |
1,355,418.7326 |
0.0683 USD |
0.0634 USD |
0.0702 USD |
0.0636 USD |
| 2024-11-19 |
0.0678 USD |
733,591.1661 |
0.0679 USD |
0.0647 USD |
0.0720 USD |
0.0647 USD |
| 2024-11-18 |
0.0669 USD |
1,249,440.0539 |
0.0627 USD |
0.0627 USD |
0.0701 USD |
0.0697 USD |
| 2024-11-17 |
0.0659 USD |
1,327,237.1754 |
0.0645 USD |
0.0610 USD |
0.0703 USD |
0.0640 USD |
| 2024-11-16 |
0.0618 USD |
2,436,484.8276 |
0.0592 USD |
0.0591 USD |
0.0667 USD |
0.0637 USD |
| 2024-11-15 |
0.0562 USD |
306,080.1378 |
0.0559 USD |
0.0548 USD |
0.0578 USD |
0.0564 USD |
| 2024-11-14 |
0.0581 USD |
358,529.4388 |
0.0590 USD |
0.0558 USD |
0.0597 USD |
0.0575 USD |
| 2024-11-13 |
0.0590 USD |
298,627.1342 |
0.0611 USD |
0.0570 USD |
0.0640 USD |
0.0603 USD |
| 2024-11-12 |
0.0609 USD |
494,577.4336 |
0.0632 USD |
0.0578 USD |
0.0650 USD |
0.0605 USD |
| 2024-11-11 |
0.0621 USD |
386,985.9062 |
0.0621 USD |
0.0602 USD |
0.0640 USD |
0.0625 USD |
| 2024-11-10 |
0.0610 USD |
486,336.6209 |
0.0598 USD |
0.0584 USD |
0.0628 USD |
0.0628 USD |
| 2024-11-09 |
0.0581 USD |
454,650.0520 |
0.0565 USD |
0.0565 USD |
0.0595 USD |
0.0582 USD |
| 2024-11-08 |
0.0557 USD |
430,192.5044 |
0.0568 USD |
0.0547 USD |
0.0569 USD |
0.0552 USD |
| 2024-11-07 |
0.0564 USD |
73,431.4188 |
0.0563 USD |
0.0550 USD |
0.0577 USD |
0.0558 USD |
| 2024-11-06 |
0.0553 USD |
650,055.9671 |
0.0525 USD |
0.0525 USD |
0.0578 USD |
0.0549 USD |
| 2024-11-05 |
0.0520 USD |
244,291.5739 |
0.0495 USD |
0.0495 USD |
0.0529 USD |
0.0521 USD |
| 2024-11-04 |
0.0507 USD |
60,623.8343 |
0.0508 USD |
0.0493 USD |
0.0515 USD |
0.0493 USD |
| 2024-11-03 |
0.0505 USD |
207,343.8031 |
0.0524 USD |
0.0495 USD |
0.0524 USD |
0.0513 USD |
| 2024-11-02 |
0.0520 USD |
19,058.1208 |
0.0530 USD |
0.0517 USD |
0.0537 USD |
0.0521 USD |
| 2024-11-01 |
0.0532 USD |
348,609.1035 |
0.0533 USD |
0.0522 USD |
0.0539 USD |
0.0526 USD |
| 2024-10-31 |
0.0542 USD |
158,829.4209 |
0.0559 USD |
0.0526 USD |
0.0559 USD |
0.0528 USD |
| 2024-10-30 |
0.0560 USD |
208,886.1053 |
0.0558 USD |
0.0551 USD |
0.0566 USD |
0.0559 USD |
| 2024-10-29 |
0.0561 USD |
357,836.9662 |
0.0555 USD |
0.0554 USD |
0.0573 USD |
0.0565 USD |
| 2024-10-28 |
0.0539 USD |
944,649.9324 |
0.0548 USD |
0.0534 USD |
0.0554 USD |
0.0541 USD |
| 2024-10-27 |
0.0550 USD |
168,362.8506 |
0.0546 USD |
0.0546 USD |
0.0554 USD |
0.0552 USD |
| 2024-10-26 |
0.0543 USD |
467,668.0600 |
0.0539 USD |
0.0534 USD |
0.0552 USD |
0.0545 USD |
| 2024-10-25 |
0.0575 USD |
295,803.3465 |
0.0580 USD |
0.0559 USD |
0.0584 USD |
0.0566 USD |
| 2024-10-24 |
0.0586 USD |
134,807.3297 |
0.0591 USD |
0.0576 USD |
0.0593 USD |
0.0585 USD |
| 2024-10-23 |
0.0577 USD |
256,824.6905 |
0.0604 USD |
0.0568 USD |
0.0604 USD |
0.0581 USD |
| 2024-10-22 |
0.0608 USD |
17,669.4027 |
0.0611 USD |
0.0602 USD |
0.0612 USD |
0.0602 USD |