Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |