Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.0577 USD |
60,754.9040 |
0.0572 USD |
0.0560 USD |
0.0597 USD |
0.0563 USD |
| 2022-05-21 |
0.0564 USD |
585,271.3113 |
0.0570 USD |
0.0545 USD |
0.0581 USD |
0.0560 USD |
| 2022-05-20 |
0.0574 USD |
253,594.8803 |
0.0610 USD |
0.0540 USD |
0.0633 USD |
0.0573 USD |
| 2022-05-19 |
0.0591 USD |
318,767.4419 |
0.0599 USD |
0.0577 USD |
0.0617 USD |
0.0588 USD |
| 2022-05-18 |
0.0648 USD |
674,838.1928 |
0.0717 USD |
0.0602 USD |
0.0727 USD |
0.0602 USD |
| 2022-05-17 |
0.0674 USD |
669,656.4061 |
0.0682 USD |
0.0657 USD |
0.0714 USD |
0.0700 USD |
| 2022-05-16 |
0.0669 USD |
201,447.4073 |
0.0739 USD |
0.0647 USD |
0.0739 USD |
0.0680 USD |
| 2022-05-15 |
0.0693 USD |
891,245.1204 |
0.0723 USD |
0.0664 USD |
0.0731 USD |
0.0731 USD |
| 2022-05-14 |
0.0648 USD |
1,147,897.0079 |
0.0720 USD |
0.0600 USD |
0.0720 USD |
0.0685 USD |
| 2022-05-13 |
0.0779 USD |
4,072,976.0362 |
0.0659 USD |
0.0620 USD |
0.0909 USD |
0.0720 USD |
| 2022-05-12 |
0.0547 USD |
1,905,577.6223 |
0.0580 USD |
0.0400 USD |
0.0660 USD |
0.0640 USD |
| 2022-05-11 |
0.0810 USD |
1,356,762.5000 |
0.1080 USD |
0.0590 USD |
0.1110 USD |
0.0610 USD |
| 2022-05-10 |
0.1080 USD |
578,458.7717 |
0.1000 USD |
0.0990 USD |
0.1180 USD |
0.1070 USD |
| 2022-05-09 |
0.1120 USD |
850,781.9241 |
0.1270 USD |
0.1040 USD |
0.1280 USD |
0.1050 USD |
| 2022-05-08 |
0.1250 USD |
170,780.8581 |
0.1320 USD |
0.1210 USD |
0.1320 USD |
0.1250 USD |
| 2022-05-07 |
0.1360 USD |
989,161.9311 |
0.1420 USD |
0.1300 USD |
0.1440 USD |
0.1340 USD |
| 2022-05-06 |
0.1360 USD |
1,596,055.0831 |
0.1410 USD |
0.1280 USD |
0.1440 USD |
0.1390 USD |
| 2022-05-05 |
0.1540 USD |
1,553,808.7278 |
0.1690 USD |
0.1370 USD |
0.1690 USD |
0.1420 USD |
| 2022-05-04 |
0.1660 USD |
1,884,019.4739 |
0.1500 USD |
0.1500 USD |
0.1800 USD |
0.1640 USD |
| 2022-05-03 |
0.1450 USD |
848,918.8862 |
0.1390 USD |
0.1390 USD |
0.1550 USD |
0.1500 USD |
| 2022-05-02 |
0.1420 USD |
629,498.8107 |
0.1380 USD |
0.1360 USD |
0.1500 USD |
0.1400 USD |
| 2022-05-01 |
0.1340 USD |
448,332.5894 |
0.1350 USD |
0.1310 USD |
0.1410 USD |
0.1350 USD |
| 2022-04-30 |
0.1520 USD |
707,748.6200 |
0.1440 USD |
0.1430 USD |
0.1620 USD |
0.1450 USD |
| 2022-04-29 |
0.1460 USD |
557,549.2329 |
0.1580 USD |
0.1430 USD |
0.1580 USD |
0.1440 USD |
| 2022-04-28 |
0.1610 USD |
536,512.7856 |
0.1520 USD |
0.1470 USD |
0.1760 USD |
0.1620 USD |
| 2022-04-27 |
0.1580 USD |
422,662.0903 |
0.1590 USD |
0.1550 USD |
0.1650 USD |
0.1580 USD |
| 2022-04-26 |
0.1710 USD |
749,571.1877 |
0.1740 USD |
0.1600 USD |
0.1870 USD |
0.1620 USD |
| 2022-04-25 |
0.1670 USD |
1,055,697.3368 |
0.1820 USD |
0.1620 USD |
0.1820 USD |
0.1740 USD |
| 2022-04-24 |
0.1860 USD |
613,583.1800 |
0.1910 USD |
0.1790 USD |
0.1940 USD |
0.1880 USD |
| 2022-04-23 |
0.1940 USD |
134,155.4849 |
0.2010 USD |
0.1910 USD |
0.2010 USD |
0.1940 USD |
| 2022-04-22 |
0.2100 USD |
1,834,271.6501 |
0.2130 USD |
0.2020 USD |
0.2310 USD |
0.2040 USD |
| 2022-04-21 |
0.2220 USD |
1,305,580.1085 |
0.2140 USD |
0.2080 USD |
0.2370 USD |
0.2080 USD |
| 2022-04-20 |
0.2210 USD |
743,070.9367 |
0.2180 USD |
0.2110 USD |
0.2270 USD |
0.2130 USD |
| 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 |