Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.0931 USD |
461,488.9036 |
0.0929 USD |
0.0902 USD |
0.0940 USD |
0.0940 USD |
| 2024-05-08 |
0.0944 USD |
493,235.1866 |
0.0943 USD |
0.0926 USD |
0.0962 USD |
0.0937 USD |
| 2024-05-07 |
0.0961 USD |
103,076.2511 |
0.0959 USD |
0.0941 USD |
0.0978 USD |
0.0941 USD |
| 2024-05-06 |
0.0983 USD |
161,713.2884 |
0.0983 USD |
0.0958 USD |
0.1012 USD |
0.0968 USD |
| 2024-05-05 |
0.0977 USD |
70,107.6055 |
0.0986 USD |
0.0966 USD |
0.1002 USD |
0.0981 USD |
| 2024-05-04 |
0.0983 USD |
69,736.9124 |
0.0981 USD |
0.0973 USD |
0.0995 USD |
0.0980 USD |
| 2024-05-03 |
0.0953 USD |
266,145.7584 |
0.0953 USD |
0.0929 USD |
0.0988 USD |
0.0980 USD |
| 2024-05-02 |
0.0948 USD |
125,087.4775 |
0.0938 USD |
0.0896 USD |
0.0972 USD |
0.0956 USD |
| 2024-05-01 |
0.0894 USD |
749,621.5367 |
0.0925 USD |
0.0861 USD |
0.0948 USD |
0.0929 USD |
| 2024-04-30 |
0.0952 USD |
529,096.9520 |
0.1037 USD |
0.0900 USD |
0.1057 USD |
0.0924 USD |
| 2024-04-29 |
0.1018 USD |
89,255.4339 |
0.1038 USD |
0.0999 USD |
0.1046 USD |
0.1042 USD |
| 2024-04-28 |
0.1051 USD |
47,835.4783 |
0.1037 USD |
0.1025 USD |
0.1065 USD |
0.1054 USD |
| 2024-04-27 |
0.0996 USD |
480,720.5572 |
0.1046 USD |
0.0975 USD |
0.1052 USD |
0.1029 USD |
| 2024-04-26 |
0.1060 USD |
302,535.3344 |
0.1088 USD |
0.1030 USD |
0.1096 USD |
0.1030 USD |
| 2024-04-25 |
0.1092 USD |
585,265.0297 |
0.1103 USD |
0.1042 USD |
0.1122 USD |
0.1096 USD |
| 2024-04-24 |
0.1140 USD |
226,717.0335 |
0.1149 USD |
0.1109 USD |
0.1210 USD |
0.1117 USD |
| 2024-04-23 |
0.1138 USD |
5,209,657.4834 |
0.1145 USD |
0.1119 USD |
0.1152 USD |
0.1152 USD |
| 2024-04-22 |
0.1158 USD |
730,387.5607 |
0.1137 USD |
0.1120 USD |
0.1179 USD |
0.1151 USD |
| 2024-04-21 |
0.1126 USD |
34,905.5630 |
0.1117 USD |
0.1105 USD |
0.1143 USD |
0.1134 USD |
| 2024-04-20 |
0.1080 USD |
204,947.6453 |
0.1027 USD |
0.1022 USD |
0.1133 USD |
0.1126 USD |
| 2024-04-19 |
0.1005 USD |
302,201.3230 |
0.0991 USD |
0.0909 USD |
0.1070 USD |
0.1045 USD |
| 2024-04-18 |
0.0988 USD |
704,156.0271 |
0.0973 USD |
0.0950 USD |
0.1006 USD |
0.0998 USD |
| 2024-04-17 |
0.0958 USD |
220,127.4408 |
0.0969 USD |
0.0922 USD |
0.0991 USD |
0.0982 USD |
| 2024-04-16 |
0.0964 USD |
738,671.4604 |
0.0992 USD |
0.0926 USD |
0.0999 USD |
0.0978 USD |
| 2024-04-15 |
0.1012 USD |
228,788.9410 |
0.1035 USD |
0.0966 USD |
0.1088 USD |
0.0995 USD |
| 2024-04-14 |
0.0992 USD |
1,308,937.8734 |
0.0984 USD |
0.0938 USD |
0.1044 USD |
0.1044 USD |
| 2024-04-13 |
0.0966 USD |
2,555,506.7765 |
0.1130 USD |
0.0830 USD |
0.1130 USD |
0.0993 USD |
| 2024-04-12 |
0.1149 USD |
1,284,865.8105 |
0.1308 USD |
0.1025 USD |
0.1346 USD |
0.1122 USD |
| 2024-04-11 |
0.1337 USD |
261,580.6682 |
0.1379 USD |
0.1291 USD |
0.1403 USD |
0.1299 USD |
| 2024-04-10 |
0.1377 USD |
408,577.9066 |
0.1420 USD |
0.1323 USD |
0.1444 USD |
0.1369 USD |
| 2024-04-09 |
0.1423 USD |
1,567,537.3957 |
0.1429 USD |
0.1379 USD |
0.1465 USD |
0.1447 USD |
| 2024-04-08 |
0.1384 USD |
1,943,786.6776 |
0.1296 USD |
0.1267 USD |
0.1442 USD |
0.1423 USD |
| 2024-04-07 |
0.1289 USD |
1,044,321.7411 |
0.1275 USD |
0.1268 USD |
0.1315 USD |
0.1294 USD |
| 2024-04-06 |
0.1269 USD |
218,674.1884 |
0.1261 USD |
0.1254 USD |
0.1278 USD |
0.1276 USD |
| 2024-04-05 |
0.1257 USD |
340,939.0644 |
0.1239 USD |
0.1210 USD |
0.1302 USD |
0.1272 USD |
| 2024-04-04 |
0.1237 USD |
577,288.6500 |
0.1205 USD |
0.1200 USD |
0.1273 USD |
0.1226 USD |
| 2024-04-03 |
0.1219 USD |
950,105.2070 |
0.1230 USD |
0.1184 USD |
0.1251 USD |
0.1189 USD |
| 2024-04-02 |
0.1242 USD |
2,404,394.7637 |
0.1320 USD |
0.1211 USD |
0.1320 USD |
0.1256 USD |
| 2024-04-01 |
0.1338 USD |
1,956,304.0005 |
0.1393 USD |
0.1290 USD |
0.1396 USD |
0.1323 USD |
| 2024-03-31 |
0.1374 USD |
407,747.3699 |
0.1367 USD |
0.1359 USD |
0.1389 USD |
0.1381 USD |
| 2024-03-30 |
0.1388 USD |
676,315.2627 |
0.1393 USD |
0.1364 USD |
0.1407 USD |
0.1364 USD |
| 2024-03-29 |
0.1391 USD |
672,566.2840 |
0.1404 USD |
0.1370 USD |
0.1412 USD |
0.1383 USD |
| 2024-03-28 |
0.1410 USD |
1,264,411.3798 |
0.1399 USD |
0.1379 USD |
0.1426 USD |
0.1417 USD |
| 2024-03-27 |
0.1435 USD |
2,406,542.5431 |
0.1448 USD |
0.1376 USD |
0.1471 USD |
0.1402 USD |
| 2024-03-26 |
0.1461 USD |
1,764,612.7359 |
0.1452 USD |
0.1419 USD |
0.1482 USD |
0.1431 USD |
| 2024-03-25 |
0.1425 USD |
2,250,477.4903 |
0.1387 USD |
0.1387 USD |
0.1471 USD |
0.1459 USD |
| 2024-03-24 |
0.1359 USD |
113,786.3695 |
0.1353 USD |
0.1331 USD |
0.1392 USD |
0.1385 USD |
| 2024-03-23 |
0.1344 USD |
132,966.7541 |
0.1314 USD |
0.1306 USD |
0.1371 USD |
0.1360 USD |
| 2024-03-22 |
0.1320 USD |
513,010.8820 |
0.1376 USD |
0.1287 USD |
0.1382 USD |
0.1303 USD |
| 2024-03-21 |
0.1407 USD |
404,738.6537 |
0.1411 USD |
0.1350 USD |
0.1431 USD |
0.1387 USD |