Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.0693 USD |
1,110,484.4323 |
0.0679 USD |
0.0669 USD |
0.0698 USD |
0.0669 USD |
| 2024-06-27 |
0.0663 USD |
224,201.6018 |
0.0668 USD |
0.0648 USD |
0.0692 USD |
0.0684 USD |
| 2024-06-26 |
0.0681 USD |
98,638.0240 |
0.0700 USD |
0.0668 USD |
0.0704 USD |
0.0674 USD |
| 2024-06-25 |
0.0694 USD |
264,750.9102 |
0.0674 USD |
0.0668 USD |
0.0709 USD |
0.0704 USD |
| 2024-06-24 |
0.0653 USD |
517,654.4606 |
0.0675 USD |
0.0637 USD |
0.0679 USD |
0.0669 USD |
| 2024-06-23 |
0.0687 USD |
92,470.7642 |
0.0693 USD |
0.0670 USD |
0.0701 USD |
0.0677 USD |
| 2024-06-22 |
0.0687 USD |
24,662.9619 |
0.0687 USD |
0.0678 USD |
0.0691 USD |
0.0689 USD |
| 2024-06-21 |
0.0691 USD |
96,853.0901 |
0.0694 USD |
0.0678 USD |
0.0704 USD |
0.0688 USD |
| 2024-06-20 |
0.0702 USD |
70,074.0443 |
0.0689 USD |
0.0686 USD |
0.0721 USD |
0.0701 USD |
| 2024-06-19 |
0.0675 USD |
766,810.5374 |
0.0671 USD |
0.0663 USD |
0.0698 USD |
0.0693 USD |
| 2024-06-18 |
0.0664 USD |
1,095,971.7673 |
0.0719 USD |
0.0635 USD |
0.0719 USD |
0.0662 USD |
| 2024-06-17 |
0.0742 USD |
273,166.3862 |
0.0786 USD |
0.0706 USD |
0.0798 USD |
0.0725 USD |
| 2024-06-16 |
0.0786 USD |
45,118.1050 |
0.0797 USD |
0.0776 USD |
0.0797 USD |
0.0786 USD |
| 2024-06-15 |
0.0800 USD |
72,913.0050 |
0.0796 USD |
0.0793 USD |
0.0807 USD |
0.0798 USD |
| 2024-06-14 |
0.0802 USD |
360,918.6912 |
0.0826 USD |
0.0768 USD |
0.0837 USD |
0.0796 USD |
| 2024-06-13 |
0.0845 USD |
183,990.9127 |
0.0858 USD |
0.0819 USD |
0.0861 USD |
0.0824 USD |
| 2024-06-12 |
0.0868 USD |
465,582.5024 |
0.0842 USD |
0.0822 USD |
0.0888 USD |
0.0859 USD |
| 2024-06-11 |
0.0848 USD |
139,436.5956 |
0.0865 USD |
0.0821 USD |
0.0874 USD |
0.0842 USD |
| 2024-06-10 |
0.0870 USD |
128,340.7484 |
0.0873 USD |
0.0856 USD |
0.0907 USD |
0.0864 USD |
| 2024-06-09 |
0.0865 USD |
26,677.9181 |
0.0855 USD |
0.0847 USD |
0.0881 USD |
0.0873 USD |
| 2024-06-08 |
0.0878 USD |
321,768.7927 |
0.0885 USD |
0.0852 USD |
0.0912 USD |
0.0854 USD |
| 2024-06-07 |
0.0897 USD |
536,539.0188 |
0.0952 USD |
0.0830 USD |
0.0975 USD |
0.0885 USD |
| 2024-06-06 |
0.0958 USD |
328,439.5143 |
0.0996 USD |
0.0950 USD |
0.1011 USD |
0.0956 USD |
| 2024-06-05 |
0.0990 USD |
2,107,454.2640 |
0.0936 USD |
0.0936 USD |
0.1030 USD |
0.1001 USD |
| 2024-06-04 |
0.0902 USD |
1,459,447.1148 |
0.0858 USD |
0.0857 USD |
0.0933 USD |
0.0924 USD |
| 2024-06-03 |
0.0876 USD |
58,964.8352 |
0.0855 USD |
0.0855 USD |
0.0882 USD |
0.0872 USD |
| 2024-06-02 |
0.0865 USD |
81,371.6469 |
0.0864 USD |
0.0858 USD |
0.0874 USD |
0.0859 USD |
| 2024-06-01 |
0.0855 USD |
188,530.6043 |
0.0855 USD |
0.0853 USD |
0.0863 USD |
0.0863 USD |
| 2024-05-31 |
0.0857 USD |
59,818.4299 |
0.0861 USD |
0.0848 USD |
0.0868 USD |
0.0864 USD |
| 2024-05-30 |
0.0876 USD |
114,840.8236 |
0.0884 USD |
0.0859 USD |
0.0890 USD |
0.0874 USD |
| 2024-05-29 |
0.0889 USD |
127,307.7345 |
0.0903 USD |
0.0884 USD |
0.0903 USD |
0.0889 USD |
| 2024-05-28 |
0.0904 USD |
436,261.2176 |
0.0919 USD |
0.0881 USD |
0.0919 USD |
0.0901 USD |
| 2024-05-27 |
0.0913 USD |
1,185,864.2356 |
0.0897 USD |
0.0891 USD |
0.0936 USD |
0.0922 USD |
| 2024-05-26 |
0.0907 USD |
87,145.0100 |
0.0924 USD |
0.0896 USD |
0.0926 USD |
0.0897 USD |
| 2024-05-25 |
0.0906 USD |
92,116.7164 |
0.0907 USD |
0.0899 USD |
0.0918 USD |
0.0912 USD |
| 2024-05-24 |
0.0886 USD |
217,165.7340 |
0.0910 USD |
0.0870 USD |
0.0921 USD |
0.0900 USD |
| 2024-05-23 |
0.0910 USD |
343,894.3710 |
0.0926 USD |
0.0872 USD |
0.0943 USD |
0.0906 USD |
| 2024-05-22 |
0.0924 USD |
731,689.6080 |
0.0945 USD |
0.0908 USD |
0.0946 USD |
0.0919 USD |
| 2024-05-21 |
0.0954 USD |
1,516,416.8694 |
0.0954 USD |
0.0937 USD |
0.0964 USD |
0.0947 USD |
| 2024-05-20 |
0.0899 USD |
318,329.1163 |
0.0878 USD |
0.0867 USD |
0.0942 USD |
0.0941 USD |
| 2024-05-19 |
0.0900 USD |
101,710.3704 |
0.0924 USD |
0.0876 USD |
0.0928 USD |
0.0879 USD |
| 2024-05-18 |
0.0930 USD |
215,871.3304 |
0.0926 USD |
0.0911 USD |
0.0934 USD |
0.0924 USD |
| 2024-05-17 |
0.0913 USD |
854,149.6222 |
0.0888 USD |
0.0880 USD |
0.0931 USD |
0.0931 USD |
| 2024-05-16 |
0.0893 USD |
323,979.2346 |
0.0904 USD |
0.0874 USD |
0.0908 USD |
0.0884 USD |
| 2024-05-15 |
0.0880 USD |
385,387.1174 |
0.0842 USD |
0.0839 USD |
0.0907 USD |
0.0898 USD |
| 2024-05-14 |
0.0854 USD |
142,221.0731 |
0.0877 USD |
0.0838 USD |
0.0888 USD |
0.0847 USD |
| 2024-05-13 |
0.0874 USD |
183,957.9811 |
0.0891 USD |
0.0840 USD |
0.0901 USD |
0.0877 USD |
| 2024-05-12 |
0.0891 USD |
73,064.6047 |
0.0898 USD |
0.0888 USD |
0.0902 USD |
0.0889 USD |
| 2024-05-11 |
0.0897 USD |
77,649.2316 |
0.0902 USD |
0.0891 USD |
0.0912 USD |
0.0891 USD |
| 2024-05-10 |
0.0938 USD |
221,776.9484 |
0.0940 USD |
0.0897 USD |
0.0951 USD |
0.0900 USD |