Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.2310 USD |
360,672.2131 |
0.2290 USD |
0.2190 USD |
0.2400 USD |
0.2200 USD |
| 2022-04-18 |
0.2090 USD |
873,986.3620 |
0.2210 USD |
0.2050 USD |
0.2240 USD |
0.2220 USD |
| 2022-04-17 |
0.2300 USD |
256,891.2437 |
0.2420 USD |
0.2170 USD |
0.2420 USD |
0.2200 USD |
| 2022-04-16 |
0.2450 USD |
198,069.7801 |
0.2440 USD |
0.2380 USD |
0.2580 USD |
0.2430 USD |
| 2022-04-15 |
0.2440 USD |
554,729.7417 |
0.2490 USD |
0.2350 USD |
0.2570 USD |
0.2390 USD |
| 2022-04-14 |
0.2580 USD |
330,325.5261 |
0.2640 USD |
0.2470 USD |
0.2750 USD |
0.2510 USD |
| 2022-04-13 |
0.2640 USD |
941,086.7515 |
0.2650 USD |
0.2450 USD |
0.2800 USD |
0.2640 USD |
| 2022-04-12 |
0.2710 USD |
717,088.0283 |
0.2610 USD |
0.2490 USD |
0.2840 USD |
0.2560 USD |
| 2022-04-11 |
0.2690 USD |
1,789,046.3627 |
0.3100 USD |
0.2430 USD |
0.3100 USD |
0.2590 USD |
| 2022-04-10 |
0.3020 USD |
1,778,870.3135 |
0.2670 USD |
0.2590 USD |
0.3380 USD |
0.3040 USD |
| 2022-04-09 |
0.2590 USD |
1,505,420.3050 |
0.2340 USD |
0.2280 USD |
0.2890 USD |
0.2720 USD |
| 2022-04-08 |
0.2390 USD |
1,873,489.6636 |
0.2370 USD |
0.2240 USD |
0.2850 USD |
0.2340 USD |
| 2022-04-07 |
0.2290 USD |
1,698,973.2550 |
0.2100 USD |
0.2050 USD |
0.2450 USD |
0.2360 USD |
| 2022-04-06 |
0.2170 USD |
605,039.6642 |
0.2160 USD |
0.2060 USD |
0.2370 USD |
0.2140 USD |
| 2022-04-05 |
0.2470 USD |
3,218,153.0949 |
0.2300 USD |
0.2200 USD |
0.2720 USD |
0.2220 USD |
| 2022-04-04 |
0.2080 USD |
823,046.0306 |
0.2170 USD |
0.1980 USD |
0.2380 USD |
0.2300 USD |
| 2022-04-03 |
0.2300 USD |
520,664.8892 |
0.2370 USD |
0.2140 USD |
0.2430 USD |
0.2140 USD |
| 2022-04-02 |
0.2490 USD |
2,350,428.2981 |
0.2580 USD |
0.2120 USD |
0.2800 USD |
0.2460 USD |
| 2022-04-01 |
0.1970 USD |
1,323,592.5711 |
0.1750 USD |
0.1670 USD |
0.2610 USD |
0.2600 USD |
| 2022-03-31 |
0.1710 USD |
448,787.3000 |
0.1530 USD |
0.1530 USD |
0.1860 USD |
0.1710 USD |
| 2022-03-30 |
0.1490 USD |
299,390.5484 |
0.1430 USD |
0.1400 USD |
0.1540 USD |
0.1500 USD |
| 2022-03-29 |
0.1520 USD |
1,638,025.0702 |
0.1250 USD |
0.1030 USD |
0.1670 USD |
0.1400 USD |
| 2022-03-28 |
0.1200 USD |
343,915.4968 |
0.1130 USD |
0.1130 USD |
0.1310 USD |
0.1250 USD |
| 2022-03-27 |
0.1130 USD |
206,485.9210 |
0.1110 USD |
0.1100 USD |
0.1150 USD |
0.1120 USD |
| 2022-03-26 |
0.1110 USD |
181,027.8515 |
0.1110 USD |
0.1090 USD |
0.1140 USD |
0.1130 USD |
| 2022-03-25 |
0.1100 USD |
112,689.6628 |
0.1130 USD |
0.1090 USD |
0.1150 USD |
0.1090 USD |
| 2022-03-24 |
0.1120 USD |
273,229.7627 |
0.1060 USD |
0.1060 USD |
0.1190 USD |
0.1130 USD |
| 2022-03-23 |
0.1050 USD |
89,905.8260 |
0.1050 USD |
0.1030 USD |
0.1090 USD |
0.1070 USD |
| 2022-03-22 |
0.1040 USD |
143,340.5493 |
0.1020 USD |
0.1020 USD |
0.1090 USD |
0.1050 USD |
| 2022-03-21 |
0.1030 USD |
231,564.4005 |
0.1060 USD |
0.1020 USD |
0.1060 USD |
0.1030 USD |
| 2022-03-20 |
0.1050 USD |
67,484.8998 |
0.1080 USD |
0.1040 USD |
0.1090 USD |
0.1060 USD |
| 2022-03-19 |
0.1080 USD |
149,917.4884 |
0.1050 USD |
0.1050 USD |
0.1120 USD |
0.1090 USD |
| 2022-03-18 |
0.1040 USD |
163,279.5241 |
0.1090 USD |
0.1030 USD |
0.1090 USD |
0.1050 USD |
| 2022-03-17 |
0.1070 USD |
292,781.6964 |
0.1060 USD |
0.1050 USD |
0.1100 USD |
0.1070 USD |
| 2022-03-16 |
0.1020 USD |
169,105.8752 |
0.1010 USD |
0.0990 USD |
0.1040 USD |
0.1040 USD |
| 2022-03-15 |
0.1010 USD |
218,445.7500 |
0.1030 USD |
0.1000 USD |
0.1050 USD |
0.1010 USD |
| 2022-03-14 |
0.1030 USD |
86,966.6687 |
0.1040 USD |
0.1020 USD |
0.1060 USD |
0.1030 USD |
| 2022-03-13 |
0.1090 USD |
119,442.1776 |
0.1090 USD |
0.1060 USD |
0.1110 USD |
0.1060 USD |
| 2022-03-12 |
0.1100 USD |
91,302.4428 |
0.1110 USD |
0.1070 USD |
0.1120 USD |
0.1110 USD |
| 2022-03-11 |
0.1150 USD |
898,688.5146 |
0.1080 USD |
0.1080 USD |
0.1210 USD |
0.1090 USD |
| 2022-03-10 |
0.1090 USD |
1,130,324.3419 |
0.1040 USD |
0.0990 USD |
0.1240 USD |
0.1070 USD |
| 2022-03-09 |
0.1050 USD |
201,594.9120 |
0.1010 USD |
0.1010 USD |
0.1080 USD |
0.1040 USD |
| 2022-03-08 |
0.1010 USD |
269,845.3448 |
0.1000 USD |
0.0990 USD |
0.1050 USD |
0.1000 USD |
| 2022-03-07 |
0.1090 USD |
706,613.4819 |
0.0990 USD |
0.0980 USD |
0.1160 USD |
0.1000 USD |
| 2022-03-06 |
0.1020 USD |
252,132.0011 |
0.1040 USD |
0.1000 USD |
0.1090 USD |
0.1000 USD |
| 2022-03-05 |
0.1030 USD |
186,676.6904 |
0.1050 USD |
0.1020 USD |
0.1050 USD |
0.1040 USD |
| 2022-03-04 |
0.1110 USD |
777,665.6298 |
0.1180 USD |
0.1030 USD |
0.1210 USD |
0.1050 USD |
| 2022-03-03 |
0.1220 USD |
722,353.2762 |
0.1170 USD |
0.1140 USD |
0.1290 USD |
0.1160 USD |
| 2022-03-02 |
0.1180 USD |
891,645.2257 |
0.1230 USD |
0.1150 USD |
0.1260 USD |
0.1180 USD |
| 2022-03-01 |
0.1290 USD |
969,124.7840 |
0.1320 USD |
0.1200 USD |
0.1410 USD |
0.1220 USD |