Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.0578 USD |
111,569.3422 |
0.0597 USD |
0.0573 USD |
0.0605 USD |
0.0597 USD |
| 2024-08-15 |
0.0604 USD |
342,667.0080 |
0.0592 USD |
0.0583 USD |
0.0614 USD |
0.0590 USD |
| 2024-08-14 |
0.0605 USD |
268,474.4605 |
0.0606 USD |
0.0583 USD |
0.0611 USD |
0.0591 USD |
| 2024-08-13 |
0.0584 USD |
185,722.4941 |
0.0601 USD |
0.0578 USD |
0.0613 USD |
0.0609 USD |
| 2024-08-12 |
0.0589 USD |
132,197.2309 |
0.0579 USD |
0.0565 USD |
0.0607 USD |
0.0588 USD |
| 2024-08-11 |
0.0627 USD |
285,017.1924 |
0.0600 USD |
0.0584 USD |
0.0657 USD |
0.0585 USD |
| 2024-08-10 |
0.0588 USD |
17,351.4293 |
0.0583 USD |
0.0579 USD |
0.0604 USD |
0.0601 USD |
| 2024-08-09 |
0.0579 USD |
102,637.5340 |
0.0591 USD |
0.0569 USD |
0.0598 USD |
0.0583 USD |
| 2024-08-08 |
0.0557 USD |
222,669.9054 |
0.0526 USD |
0.0519 USD |
0.0580 USD |
0.0580 USD |
| 2024-08-07 |
0.0540 USD |
203,894.3661 |
0.0542 USD |
0.0523 USD |
0.0563 USD |
0.0528 USD |
| 2024-08-06 |
0.0546 USD |
303,890.5231 |
0.0534 USD |
0.0533 USD |
0.0560 USD |
0.0548 USD |
| 2024-08-05 |
0.0505 USD |
5,905,646.0873 |
0.0557 USD |
0.0465 USD |
0.0559 USD |
0.0531 USD |
| 2024-08-04 |
0.0566 USD |
216,838.9918 |
0.0597 USD |
0.0539 USD |
0.0599 USD |
0.0569 USD |
| 2024-08-03 |
0.0603 USD |
250,938.1428 |
0.0626 USD |
0.0579 USD |
0.0634 USD |
0.0595 USD |
| 2024-08-02 |
0.0638 USD |
871,384.0385 |
0.0697 USD |
0.0620 USD |
0.0700 USD |
0.0620 USD |
| 2024-08-01 |
0.0671 USD |
513,226.5452 |
0.0703 USD |
0.0654 USD |
0.0708 USD |
0.0698 USD |
| 2024-07-31 |
0.0715 USD |
30,979.7465 |
0.0713 USD |
0.0703 USD |
0.0728 USD |
0.0703 USD |
| 2024-07-30 |
0.0726 USD |
75,232.3441 |
0.0737 USD |
0.0702 USD |
0.0752 USD |
0.0710 USD |