Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.1636 USD |
478,853.2793 |
0.1696 USD |
0.1526 USD |
0.1716 USD |
0.1647 USD |
| 2024-03-02 |
0.1650 USD |
2,943,491.5749 |
0.1634 USD |
0.1592 USD |
0.1741 USD |
0.1666 USD |
| 2024-03-01 |
0.1602 USD |
2,386,767.5437 |
0.1568 USD |
0.1565 USD |
0.1635 USD |
0.1635 USD |
| 2024-02-29 |
0.1580 USD |
1,049,115.7611 |
0.1586 USD |
0.1535 USD |
0.1626 USD |
0.1547 USD |
| 2024-02-28 |
0.1616 USD |
3,073,492.3389 |
0.1619 USD |
0.1511 USD |
0.1651 USD |
0.1580 USD |
| 2024-02-27 |
0.1617 USD |
768,744.6703 |
0.1657 USD |
0.1589 USD |
0.1662 USD |
0.1620 USD |
| 2024-02-26 |
0.1630 USD |
1,238,028.1744 |
0.1611 USD |
0.1578 USD |
0.1669 USD |
0.1664 USD |
| 2024-02-25 |
0.1604 USD |
157,342.9908 |
0.1615 USD |
0.1593 USD |
0.1618 USD |
0.1617 USD |
| 2024-02-24 |
0.1601 USD |
269,112.8562 |
0.1589 USD |
0.1559 USD |
0.1625 USD |
0.1622 USD |
| 2024-02-23 |
0.1597 USD |
666,374.9810 |
0.1623 USD |
0.1565 USD |
0.1625 USD |
0.1588 USD |
| 2024-02-22 |
0.1662 USD |
633,762.1750 |
0.1646 USD |
0.1604 USD |
0.1684 USD |
0.1633 USD |
| 2024-02-21 |
0.1615 USD |
629,608.0866 |
0.1685 USD |
0.1594 USD |
0.1686 USD |
0.1614 USD |
| 2024-02-20 |
0.1685 USD |
629,522.8955 |
0.1722 USD |
0.1627 USD |
0.1734 USD |
0.1697 USD |
| 2024-02-19 |
0.1748 USD |
376,600.1080 |
0.1729 USD |
0.1714 USD |
0.1805 USD |
0.1735 USD |
| 2024-02-18 |
0.1710 USD |
142,426.1974 |
0.1652 USD |
0.1652 USD |
0.1741 USD |
0.1741 USD |
| 2024-02-17 |
0.1660 USD |
282,543.8865 |
0.1712 USD |
0.1627 USD |
0.1712 USD |
0.1668 USD |
| 2024-02-16 |
0.1715 USD |
425,200.4256 |
0.1752 USD |
0.1670 USD |
0.1756 USD |
0.1686 USD |
| 2024-02-15 |
0.1751 USD |
1,230,450.2698 |
0.1780 USD |
0.1721 USD |
0.1823 USD |
0.1757 USD |
| 2024-02-14 |
0.1754 USD |
1,588,038.6424 |
0.1812 USD |
0.1706 USD |
0.1849 USD |
0.1749 USD |
| 2024-02-13 |
0.1869 USD |
1,534,142.9073 |
0.1910 USD |
0.1759 USD |
0.1947 USD |
0.1786 USD |
| 2024-02-12 |
0.1904 USD |
1,330,328.5687 |
0.1855 USD |
0.1823 USD |
0.1932 USD |
0.1906 USD |
| 2024-02-11 |
0.1889 USD |
436,941.1063 |
0.1859 USD |
0.1838 USD |
0.1904 USD |
0.1850 USD |
| 2024-02-10 |
0.1877 USD |
527,705.6585 |
0.1846 USD |
0.1820 USD |
0.1920 USD |
0.1864 USD |
| 2024-02-09 |
0.1804 USD |
728,362.1181 |
0.1786 USD |
0.1779 USD |
0.1850 USD |
0.1842 USD |
| 2024-02-08 |
0.1796 USD |
312,417.6964 |
0.1822 USD |
0.1767 USD |
0.1827 USD |
0.1799 USD |
| 2024-02-07 |
0.1763 USD |
243,171.5908 |
0.1803 USD |
0.1735 USD |
0.1817 USD |
0.1805 USD |
| 2024-02-06 |
0.1803 USD |
224,736.3250 |
0.1814 USD |
0.1786 USD |
0.1830 USD |
0.1803 USD |
| 2024-02-05 |
0.1789 USD |
459,816.4786 |
0.1787 USD |
0.1734 USD |
0.1859 USD |
0.1792 USD |
| 2024-02-04 |
0.1816 USD |
103,626.4403 |
0.1827 USD |
0.1796 USD |
0.1829 USD |
0.1815 USD |
| 2024-02-03 |
0.1846 USD |
441,082.3829 |
0.1841 USD |
0.1785 USD |
0.1913 USD |
0.1825 USD |
| 2024-02-02 |
0.1817 USD |
1,048,049.3453 |
0.1794 USD |
0.1794 USD |
0.1856 USD |
0.1830 USD |
| 2024-02-01 |
0.1770 USD |
916,106.8765 |
0.1778 USD |
0.1712 USD |
0.1825 USD |
0.1786 USD |
| 2024-01-31 |
0.1778 USD |
505,954.2069 |
0.1783 USD |
0.1732 USD |
0.1860 USD |
0.1765 USD |
| 2024-01-30 |
0.1858 USD |
500,849.6741 |
0.1862 USD |
0.1814 USD |
0.1918 USD |
0.1820 USD |
| 2024-01-29 |
0.1803 USD |
291,856.6169 |
0.1763 USD |
0.1746 USD |
0.1864 USD |
0.1851 USD |
| 2024-01-28 |
0.1830 USD |
816,295.5421 |
0.1883 USD |
0.1754 USD |
0.1883 USD |
0.1754 USD |
| 2024-01-27 |
0.1871 USD |
925,701.2694 |
0.1778 USD |
0.1778 USD |
0.1923 USD |
0.1886 USD |
| 2024-01-26 |
0.1723 USD |
357,496.7668 |
0.1705 USD |
0.1667 USD |
0.1773 USD |
0.1769 USD |
| 2024-01-25 |
0.1683 USD |
1,283,264.8039 |
0.1762 USD |
0.1662 USD |
0.1793 USD |
0.1711 USD |
| 2024-01-24 |
0.1725 USD |
1,072,062.7074 |
0.1750 USD |
0.1689 USD |
0.1781 USD |
0.1741 USD |
| 2024-01-23 |
0.1619 USD |
1,863,093.1737 |
0.1684 USD |
0.1543 USD |
0.1720 USD |
0.1691 USD |
| 2024-01-22 |
0.1768 USD |
1,445,370.1185 |
0.1867 USD |
0.1693 USD |
0.1933 USD |
0.1694 USD |
| 2024-01-21 |
0.1909 USD |
1,707,939.7364 |
0.1806 USD |
0.1780 USD |
0.1979 USD |
0.1907 USD |
| 2024-01-20 |
0.1742 USD |
1,549,870.5858 |
0.1721 USD |
0.1699 USD |
0.1784 USD |
0.1767 USD |
| 2024-01-19 |
0.1699 USD |
3,820,998.1822 |
0.1696 USD |
0.1609 USD |
0.1746 USD |
0.1719 USD |
| 2024-01-18 |
0.1701 USD |
1,971,225.9711 |
0.1696 USD |
0.1641 USD |
0.1772 USD |
0.1658 USD |
| 2024-01-17 |
0.1664 USD |
2,815,902.3518 |
0.1621 USD |
0.1593 USD |
0.1723 USD |
0.1699 USD |
| 2024-01-16 |
0.1568 USD |
516,777.9446 |
0.1485 USD |
0.1485 USD |
0.1603 USD |
0.1597 USD |
| 2024-01-15 |
0.1456 USD |
1,472,824.7175 |
0.1427 USD |
0.1427 USD |
0.1507 USD |
0.1474 USD |
| 2024-01-14 |
0.1483 USD |
516,830.4207 |
0.1505 USD |
0.1440 USD |
0.1522 USD |
0.1442 USD |