Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.0753 USD |
99,715.7785 |
0.0736 USD |
0.0736 USD |
0.0766 USD |
0.0741 USD |
| 2024-07-28 |
0.0743 USD |
41,243.1132 |
0.0755 USD |
0.0735 USD |
0.0755 USD |
0.0738 USD |
| 2024-07-27 |
0.0753 USD |
106,761.0327 |
0.0751 USD |
0.0740 USD |
0.0764 USD |
0.0764 USD |
| 2024-07-26 |
0.0738 USD |
18,023.3848 |
0.0721 USD |
0.0721 USD |
0.0748 USD |
0.0748 USD |
| 2024-07-25 |
0.0707 USD |
96,222.5692 |
0.0720 USD |
0.0691 USD |
0.0720 USD |
0.0719 USD |
| 2024-07-24 |
0.0745 USD |
106,555.9155 |
0.0733 USD |
0.0716 USD |
0.0759 USD |
0.0716 USD |
| 2024-07-23 |
0.0742 USD |
464,007.5700 |
0.0764 USD |
0.0719 USD |
0.0775 USD |
0.0730 USD |
| 2024-07-22 |
0.0777 USD |
585,158.8145 |
0.0811 USD |
0.0766 USD |
0.0812 USD |
0.0769 USD |
| 2024-07-21 |
0.0789 USD |
52,427.7926 |
0.0813 USD |
0.0767 USD |
0.0816 USD |
0.0806 USD |
| 2024-07-20 |
0.0807 USD |
63,492.5183 |
0.0816 USD |
0.0796 USD |
0.0816 USD |
0.0805 USD |
| 2024-07-19 |
0.0805 USD |
134,397.5981 |
0.0804 USD |
0.0782 USD |
0.0822 USD |
0.0818 USD |
| 2024-07-18 |
0.0815 USD |
106,679.1208 |
0.0802 USD |
0.0791 USD |
0.0835 USD |
0.0806 USD |
| 2024-07-17 |
0.0809 USD |
786,394.1824 |
0.0810 USD |
0.0794 USD |
0.0823 USD |
0.0808 USD |
| 2024-07-16 |
0.0806 USD |
1,538,622.2413 |
0.0773 USD |
0.0726 USD |
0.0825 USD |
0.0800 USD |
| 2024-07-15 |
0.0753 USD |
264,451.4940 |
0.0747 USD |
0.0745 USD |
0.0761 USD |
0.0757 USD |
| 2024-07-14 |
0.0762 USD |
94,487.2367 |
0.0760 USD |
0.0731 USD |
0.0782 USD |
0.0743 USD |
| 2024-07-13 |
0.0723 USD |
87,775.6437 |
0.0673 USD |
0.0672 USD |
0.0747 USD |
0.0747 USD |
| 2024-07-12 |
0.0646 USD |
268,642.7626 |
0.0650 USD |
0.0637 USD |
0.0674 USD |
0.0674 USD |
| 2024-07-11 |
0.0673 USD |
961,514.4825 |
0.0648 USD |
0.0641 USD |
0.0682 USD |
0.0656 USD |
| 2024-07-10 |
0.0648 USD |
294,510.7625 |
0.0643 USD |
0.0640 USD |
0.0659 USD |
0.0642 USD |
| 2024-07-09 |
0.0642 USD |
196,829.7141 |
0.0641 USD |
0.0636 USD |
0.0654 USD |
0.0644 USD |
| 2024-07-08 |
0.0631 USD |
517,083.2980 |
0.0605 USD |
0.0584 USD |
0.0660 USD |
0.0638 USD |
| 2024-07-07 |
0.0630 USD |
881,022.1104 |
0.0651 USD |
0.0607 USD |
0.0651 USD |
0.0609 USD |
| 2024-07-06 |
0.0641 USD |
176,404.1218 |
0.0621 USD |
0.0612 USD |
0.0662 USD |
0.0658 USD |
| 2024-07-05 |
0.0591 USD |
724,624.9152 |
0.0621 USD |
0.0553 USD |
0.0630 USD |
0.0620 USD |
| 2024-07-04 |
0.0670 USD |
490,373.9492 |
0.0712 USD |
0.0638 USD |
0.0719 USD |
0.0638 USD |
| 2024-07-03 |
0.0702 USD |
867,598.9650 |
0.0740 USD |
0.0687 USD |
0.0741 USD |
0.0709 USD |
| 2024-07-02 |
0.0748 USD |
4,004,113.6877 |
0.0750 USD |
0.0723 USD |
0.0797 USD |
0.0735 USD |
| 2024-07-01 |
0.0712 USD |
397,574.0395 |
0.0683 USD |
0.0681 USD |
0.0752 USD |
0.0746 USD |
| 2024-06-30 |
0.0675 USD |
1,311,279.0442 |
0.0658 USD |
0.0651 USD |
0.0684 USD |
0.0684 USD |
| 2024-06-29 |
0.0661 USD |
68,519.9934 |
0.0671 USD |
0.0656 USD |
0.0671 USD |
0.0659 USD |
| 2024-06-28 |
0.0693 USD |
1,110,484.4323 |
0.0679 USD |
0.0669 USD |
0.0698 USD |
0.0669 USD |