Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
0.1488 USD |
872,945.7909 |
0.1493 USD |
0.1406 USD |
0.1557 USD |
0.1516 USD |
| 2024-01-12 |
0.1537 USD |
2,353,861.6309 |
0.1623 USD |
0.1450 USD |
0.1632 USD |
0.1498 USD |
| 2024-01-11 |
0.1536 USD |
5,369,427.0915 |
0.1443 USD |
0.1443 USD |
0.1645 USD |
0.1645 USD |
| 2024-01-10 |
0.1361 USD |
4,359,977.3464 |
0.1384 USD |
0.1261 USD |
0.1517 USD |
0.1445 USD |
| 2024-01-09 |
0.1452 USD |
3,961,170.1791 |
0.1442 USD |
0.1332 USD |
0.1620 USD |
0.1333 USD |
| 2024-01-08 |
0.1276 USD |
3,229,067.5208 |
0.1273 USD |
0.1134 USD |
0.1379 USD |
0.1358 USD |
| 2024-01-07 |
0.1363 USD |
2,192,294.8862 |
0.1395 USD |
0.1302 USD |
0.1450 USD |
0.1323 USD |
| 2024-01-06 |
0.1448 USD |
2,663,875.6766 |
0.1599 USD |
0.1374 USD |
0.1599 USD |
0.1401 USD |
| 2024-01-05 |
0.1588 USD |
2,539,584.7308 |
0.1722 USD |
0.1522 USD |
0.1747 USD |
0.1581 USD |
| 2024-01-04 |
0.1729 USD |
1,647,267.7434 |
0.1682 USD |
0.1623 USD |
0.1805 USD |
0.1729 USD |
| 2024-01-03 |
0.1712 USD |
4,788,953.9073 |
0.1650 USD |
0.1401 USD |
0.1913 USD |
0.1736 USD |
| 2024-01-02 |
0.1634 USD |
3,436,243.1369 |
0.1398 USD |
0.1398 USD |
0.1734 USD |
0.1641 USD |
| 2024-01-01 |
0.1380 USD |
677,590.7687 |
0.1362 USD |
0.1335 USD |
0.1420 USD |
0.1403 USD |
| 2023-12-31 |
0.1424 USD |
1,501,162.0289 |
0.1412 USD |
0.1348 USD |
0.1498 USD |
0.1368 USD |
| 2023-12-30 |
0.1327 USD |
1,243,691.9553 |
0.1270 USD |
0.1259 USD |
0.1388 USD |
0.1381 USD |
| 2023-12-29 |
0.1258 USD |
1,507,488.4967 |
0.1257 USD |
0.1196 USD |
0.1301 USD |
0.1260 USD |
| 2023-12-28 |
0.1278 USD |
2,243,455.5636 |
0.1265 USD |
0.1209 USD |
0.1360 USD |
0.1253 USD |
| 2023-12-27 |
0.1281 USD |
11,597,524.4849 |
0.1187 USD |
0.1184 USD |
0.1370 USD |
0.1321 USD |
| 2023-12-26 |
0.1091 USD |
1,771,374.6778 |
0.1082 USD |
0.1017 USD |
0.1200 USD |
0.1138 USD |
| 2023-12-25 |
0.1062 USD |
520,992.8451 |
0.1077 USD |
0.1027 USD |
0.1091 USD |
0.1091 USD |
| 2023-12-24 |
0.1043 USD |
4,023,030.9516 |
0.0986 USD |
0.0973 USD |
0.1247 USD |
0.1078 USD |
| 2023-12-23 |
0.0941 USD |
740,246.0587 |
0.0922 USD |
0.0901 USD |
0.1199 USD |
0.0960 USD |
| 2023-12-22 |
0.0915 USD |
1,303,393.3671 |
0.0933 USD |
0.0890 USD |
0.0934 USD |
0.0921 USD |
| 2023-12-21 |
0.0942 USD |
1,203,166.7579 |
0.0952 USD |
0.0910 USD |
0.0961 USD |
0.0931 USD |
| 2023-12-20 |
0.0958 USD |
1,073,410.1592 |
0.0929 USD |
0.0928 USD |
0.1009 USD |
0.0951 USD |
| 2023-12-19 |
0.0964 USD |
2,605,859.8002 |
0.1010 USD |
0.0923 USD |
0.1010 USD |
0.0926 USD |
| 2023-12-18 |
0.1158 USD |
23,314,386.8475 |
0.0786 USD |
0.0740 USD |
0.1500 USD |
0.1006 USD |
| 2023-12-17 |
0.0805 USD |
877,135.8980 |
0.0807 USD |
0.0788 USD |
0.0819 USD |
0.0798 USD |
| 2023-12-16 |
0.0818 USD |
1,353,264.2493 |
0.0798 USD |
0.0797 USD |
0.0842 USD |
0.0806 USD |
| 2023-12-15 |
0.0814 USD |
1,641,048.8572 |
0.0852 USD |
0.0774 USD |
0.0852 USD |
0.0800 USD |
| 2023-12-14 |
0.0857 USD |
968,289.7778 |
0.0847 USD |
0.0825 USD |
0.0891 USD |
0.0854 USD |
| 2023-12-13 |
0.0793 USD |
1,594,419.3198 |
0.0759 USD |
0.0734 USD |
0.0861 USD |
0.0859 USD |
| 2023-12-12 |
0.0756 USD |
963,898.2757 |
0.0749 USD |
0.0730 USD |
0.0790 USD |
0.0742 USD |