Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
0.1369 USD |
1,950,134.9209 |
0.1309 USD |
0.1255 USD |
0.1423 USD |
0.1417 USD |
| 2024-03-19 |
0.1325 USD |
508,126.9744 |
0.1423 USD |
0.1266 USD |
0.1423 USD |
0.1296 USD |
| 2024-03-18 |
0.1433 USD |
606,044.1842 |
0.1449 USD |
0.1393 USD |
0.1526 USD |
0.1412 USD |
| 2024-03-17 |
0.1449 USD |
1,152,803.8445 |
0.1455 USD |
0.1358 USD |
0.1471 USD |
0.1458 USD |
| 2024-03-16 |
0.1494 USD |
1,576,384.3635 |
0.1558 USD |
0.1408 USD |
0.1632 USD |
0.1459 USD |
| 2024-03-15 |
0.1532 USD |
658,272.3655 |
0.1685 USD |
0.1443 USD |
0.1691 USD |
0.1540 USD |
| 2024-03-14 |
0.1650 USD |
1,510,695.0067 |
0.1610 USD |
0.1567 USD |
0.1733 USD |
0.1662 USD |
| 2024-03-13 |
0.1622 USD |
598,281.9726 |
0.1602 USD |
0.1575 USD |
0.1664 USD |
0.1616 USD |
| 2024-03-12 |
0.1599 USD |
320,101.9443 |
0.1661 USD |
0.1520 USD |
0.1669 USD |
0.1586 USD |
| 2024-03-11 |
0.1656 USD |
1,486,008.3304 |
0.1595 USD |
0.1569 USD |
0.1706 USD |
0.1672 USD |
| 2024-03-10 |
0.1576 USD |
312,755.9823 |
0.1545 USD |
0.1525 USD |
0.1605 USD |
0.1598 USD |
| 2024-03-09 |
0.1542 USD |
274,270.4409 |
0.1539 USD |
0.1528 USD |
0.1561 USD |
0.1549 USD |
| 2024-03-08 |
0.1548 USD |
864,462.4932 |
0.1571 USD |
0.1476 USD |
0.1635 USD |
0.1527 USD |
| 2024-03-07 |
0.1537 USD |
2,027,469.0097 |
0.1541 USD |
0.1504 USD |
0.1572 USD |
0.1571 USD |
| 2024-03-06 |
0.1532 USD |
1,422,835.0653 |
0.1454 USD |
0.1450 USD |
0.1610 USD |
0.1545 USD |
| 2024-03-05 |
0.1471 USD |
1,517,102.2962 |
0.1600 USD |
0.1343 USD |
0.1600 USD |
0.1459 USD |
| 2024-03-04 |
0.1617 USD |
1,904,462.0326 |
0.1638 USD |
0.1567 USD |
0.1652 USD |
0.1610 USD |