Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.1460 USD |
1,363,773.4042 |
0.1400 USD |
0.1290 USD |
0.1670 USD |
0.1340 USD |
| 2022-02-27 |
0.1380 USD |
85,902.7498 |
0.1380 USD |
0.1330 USD |
0.1420 USD |
0.1400 USD |
| 2022-02-26 |
0.1410 USD |
181,120.3462 |
0.1400 USD |
0.1380 USD |
0.1450 USD |
0.1420 USD |
| 2022-02-25 |
0.1320 USD |
102,297.9641 |
0.1280 USD |
0.1270 USD |
0.1370 USD |
0.1350 USD |
| 2022-02-24 |
0.1290 USD |
779,038.4064 |
0.1440 USD |
0.1140 USD |
0.1440 USD |
0.1260 USD |
| 2022-02-23 |
0.1450 USD |
371,543.5045 |
0.1390 USD |
0.1390 USD |
0.1500 USD |
0.1470 USD |
| 2022-02-22 |
0.1320 USD |
380,274.3440 |
0.1320 USD |
0.1290 USD |
0.1380 USD |
0.1370 USD |
| 2022-02-21 |
0.1320 USD |
437,151.8981 |
0.1280 USD |
0.1280 USD |
0.1360 USD |
0.1340 USD |
| 2022-02-20 |
0.1310 USD |
265,870.0078 |
0.1340 USD |
0.1250 USD |
0.1360 USD |
0.1260 USD |
| 2022-02-19 |
0.1440 USD |
326,328.9075 |
0.1410 USD |
0.1320 USD |
0.1510 USD |
0.1350 USD |
| 2022-02-18 |
0.1440 USD |
1,128,011.8879 |
0.1250 USD |
0.1250 USD |
0.1560 USD |
0.1390 USD |
| 2022-02-17 |
0.1250 USD |
349,414.0723 |
0.1170 USD |
0.1160 USD |
0.1350 USD |
0.1240 USD |
| 2022-02-16 |
0.1170 USD |
274,047.3218 |
0.1210 USD |
0.1140 USD |
0.1210 USD |
0.1160 USD |
| 2022-02-15 |
0.1190 USD |
181,089.0644 |
0.1130 USD |
0.1130 USD |
0.1220 USD |
0.1200 USD |
| 2022-02-14 |
0.1150 USD |
53,137.2506 |
0.1170 USD |
0.1140 USD |
0.1180 USD |
0.1140 USD |
| 2022-02-13 |
0.1180 USD |
243,386.9966 |
0.1160 USD |
0.1160 USD |
0.1190 USD |
0.1180 USD |
| 2022-02-12 |
0.1160 USD |
39,785.2086 |
0.1160 USD |
0.1140 USD |
0.1180 USD |
0.1160 USD |
| 2022-02-11 |
0.1200 USD |
1,472,670.5070 |
0.1240 USD |
0.1150 USD |
0.1240 USD |
0.1170 USD |
| 2022-02-10 |
0.1270 USD |
333,611.1251 |
0.1280 USD |
0.1240 USD |
0.1300 USD |
0.1240 USD |
| 2022-02-09 |
0.1260 USD |
203,350.7475 |
0.1230 USD |
0.1230 USD |
0.1290 USD |
0.1290 USD |
| 2022-02-08 |
0.1270 USD |
188,452.2118 |
0.1320 USD |
0.1230 USD |
0.1320 USD |
0.1230 USD |
| 2022-02-07 |
0.1320 USD |
418,271.7145 |
0.1270 USD |
0.1260 USD |
0.1340 USD |
0.1330 USD |
| 2022-02-06 |
0.1250 USD |
561,674.6995 |
0.1290 USD |
0.1240 USD |
0.1300 USD |
0.1280 USD |
| 2022-02-05 |
0.1250 USD |
427,421.7881 |
0.1250 USD |
0.1240 USD |
0.1300 USD |
0.1300 USD |
| 2022-02-04 |
0.1220 USD |
270,966.8719 |
0.1210 USD |
0.1190 USD |
0.1260 USD |
0.1230 USD |
| 2022-02-03 |
0.1180 USD |
130,664.3215 |
0.1190 USD |
0.1170 USD |
0.1220 USD |
0.1200 USD |
| 2022-02-02 |
0.1270 USD |
367,462.5001 |
0.1320 USD |
0.1200 USD |
0.1320 USD |
0.1200 USD |
| 2022-02-01 |
0.1310 USD |
527,963.4254 |
0.1220 USD |
0.1220 USD |
0.1360 USD |
0.1330 USD |
| 2022-01-31 |
0.1170 USD |
366,921.0830 |
0.1220 USD |
0.1130 USD |
0.1230 USD |
0.1210 USD |
| 2022-01-30 |
0.1210 USD |
707,250.9413 |
0.1210 USD |
0.1170 USD |
0.1250 USD |
0.1220 USD |
| 2022-01-29 |
0.1200 USD |
1,355,663.1462 |
0.1140 USD |
0.1140 USD |
0.1280 USD |
0.1200 USD |
| 2022-01-28 |
0.1040 USD |
1,819,216.5673 |
0.0940 USD |
0.0940 USD |
0.1180 USD |
0.1140 USD |
| 2022-01-27 |
0.0950 USD |
1,099,576.6802 |
0.0940 USD |
0.0910 USD |
0.0990 USD |
0.0940 USD |
| 2022-01-26 |
0.0910 USD |
1,688,350.9084 |
0.0880 USD |
0.0820 USD |
0.1020 USD |
0.0950 USD |
| 2022-01-25 |
0.0880 USD |
838,898.0080 |
0.0950 USD |
0.0850 USD |
0.0950 USD |
0.0870 USD |
| 2022-01-24 |
0.0930 USD |
372,657.5367 |
0.1020 USD |
0.0900 USD |
0.1020 USD |
0.0950 USD |
| 2022-01-23 |
0.1030 USD |
1,162,454.2743 |
0.1020 USD |
0.1000 USD |
0.1120 USD |
0.1000 USD |
| 2022-01-22 |
0.1030 USD |
2,045,087.3300 |
0.1060 USD |
0.0990 USD |
0.1100 USD |
0.1040 USD |
| 2022-01-21 |
0.1250 USD |
1,332,167.0832 |
0.1400 USD |
0.1080 USD |
0.1420 USD |
0.1080 USD |
| 2022-01-20 |
0.1690 USD |
1,390,393.9571 |
0.1650 USD |
0.1510 USD |
0.1930 USD |
0.1520 USD |
| 2022-01-19 |
0.1730 USD |
3,157,292.2774 |
0.1810 USD |
0.1590 USD |
0.1990 USD |
0.1640 USD |
| 2022-01-18 |
0.1900 USD |
716,775.1418 |
0.2350 USD |
0.1500 USD |
0.2500 USD |
0.1820 USD |