Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.0742 USD |
2,684,274.5552 |
0.0760 USD |
0.0666 USD |
0.0787 USD |
0.0749 USD |
| 2023-12-10 |
0.0745 USD |
265,661.9706 |
0.0742 USD |
0.0722 USD |
0.0760 USD |
0.0753 USD |
| 2023-12-09 |
0.0751 USD |
2,303,274.0592 |
0.0739 USD |
0.0737 USD |
0.0781 USD |
0.0753 USD |
| 2023-12-08 |
0.0724 USD |
1,819,792.5139 |
0.0707 USD |
0.0702 USD |
0.0752 USD |
0.0740 USD |
| 2023-12-07 |
0.0709 USD |
906,637.0304 |
0.0698 USD |
0.0686 USD |
0.0717 USD |
0.0705 USD |
| 2023-12-06 |
0.0712 USD |
1,435,699.6205 |
0.0728 USD |
0.0685 USD |
0.0733 USD |
0.0704 USD |
| 2023-12-05 |
0.0718 USD |
1,152,527.9635 |
0.0732 USD |
0.0702 USD |
0.0738 USD |
0.0720 USD |
| 2023-12-04 |
0.0709 USD |
1,227,937.4052 |
0.0704 USD |
0.0684 USD |
0.0727 USD |
0.0717 USD |
| 2023-12-03 |
0.0703 USD |
375,682.6569 |
0.0698 USD |
0.0678 USD |
0.0718 USD |
0.0718 USD |
| 2023-12-02 |
0.0698 USD |
547,367.6705 |
0.0683 USD |
0.0682 USD |
0.0709 USD |
0.0699 USD |
| 2023-12-01 |
0.0670 USD |
213,286.6713 |
0.0658 USD |
0.0653 USD |
0.0691 USD |
0.0689 USD |
| 2023-11-30 |
0.0658 USD |
496,407.1837 |
0.0664 USD |
0.0653 USD |
0.0671 USD |
0.0655 USD |
| 2023-11-29 |
0.0663 USD |
1,122,703.0636 |
0.0657 USD |
0.0652 USD |
0.0680 USD |
0.0664 USD |
| 2023-11-28 |
0.0657 USD |
1,290,267.6641 |
0.0658 USD |
0.0633 USD |
0.0670 USD |
0.0659 USD |
| 2023-11-27 |
0.0646 USD |
268,156.7428 |
0.0673 USD |
0.0631 USD |
0.0673 USD |
0.0640 USD |
| 2023-11-26 |
0.0667 USD |
1,044,423.5738 |
0.0680 USD |
0.0645 USD |
0.0685 USD |
0.0670 USD |
| 2023-11-25 |
0.0670 USD |
316,220.7356 |
0.0671 USD |
0.0665 USD |
0.0690 USD |
0.0677 USD |
| 2023-11-24 |
0.0680 USD |
606,355.5054 |
0.0653 USD |
0.0653 USD |
0.0690 USD |
0.0679 USD |
| 2023-11-23 |
0.0654 USD |
922,638.4476 |
0.0648 USD |
0.0643 USD |
0.0667 USD |
0.0656 USD |
| 2023-11-22 |
0.0633 USD |
662,897.1566 |
0.0587 USD |
0.0585 USD |
0.0657 USD |
0.0647 USD |
| 2023-11-21 |
0.0638 USD |
520,529.8239 |
0.0660 USD |
0.0608 USD |
0.0674 USD |
0.0612 USD |
| 2023-11-20 |
0.0662 USD |
768,213.4408 |
0.0680 USD |
0.0650 USD |
0.0681 USD |
0.0661 USD |
| 2023-11-19 |
0.0651 USD |
1,108,880.5580 |
0.0627 USD |
0.0615 USD |
0.0689 USD |
0.0677 USD |
| 2023-11-18 |
0.0624 USD |
657,801.3577 |
0.0645 USD |
0.0587 USD |
0.0646 USD |
0.0626 USD |
| 2023-11-17 |
0.0640 USD |
619,296.5797 |
0.0641 USD |
0.0615 USD |
0.0672 USD |
0.0632 USD |
| 2023-11-16 |
0.0669 USD |
1,866,135.0328 |
0.0694 USD |
0.0631 USD |
0.0709 USD |
0.0644 USD |
| 2023-11-15 |
0.0692 USD |
1,750,408.8738 |
0.0718 USD |
0.0675 USD |
0.0730 USD |
0.0694 USD |
| 2023-11-14 |
0.0697 USD |
2,272,160.6526 |
0.0679 USD |
0.0662 USD |
0.0742 USD |
0.0721 USD |
| 2023-11-13 |
0.0758 USD |
3,017,926.1565 |
0.0812 USD |
0.0695 USD |
0.0873 USD |
0.0695 USD |
| 2023-11-12 |
0.0788 USD |
2,474,197.5981 |
0.0718 USD |
0.0691 USD |
0.0840 USD |
0.0815 USD |
| 2023-11-11 |
0.0697 USD |
3,388,304.1828 |
0.0705 USD |
0.0668 USD |
0.0736 USD |
0.0711 USD |
| 2023-11-10 |
0.0693 USD |
1,885,790.2951 |
0.0691 USD |
0.0668 USD |
0.0707 USD |
0.0699 USD |
| 2023-11-09 |
0.0663 USD |
2,981,841.1758 |
0.0644 USD |
0.0624 USD |
0.0704 USD |
0.0691 USD |
| 2023-11-08 |
0.0626 USD |
1,532,012.2494 |
0.0616 USD |
0.0604 USD |
0.0654 USD |
0.0647 USD |
| 2023-11-07 |
0.0615 USD |
1,598,189.4362 |
0.0651 USD |
0.0586 USD |
0.0651 USD |
0.0618 USD |
| 2023-11-06 |
0.0620 USD |
4,334,651.2518 |
0.0556 USD |
0.0546 USD |
0.0665 USD |
0.0652 USD |
| 2023-11-05 |
0.0556 USD |
668,017.7493 |
0.0552 USD |
0.0542 USD |
0.0563 USD |
0.0553 USD |
| 2023-11-04 |
0.0551 USD |
540,651.1166 |
0.0544 USD |
0.0539 USD |
0.0558 USD |
0.0555 USD |
| 2023-11-03 |
0.0535 USD |
1,125,080.2635 |
0.0551 USD |
0.0524 USD |
0.0551 USD |
0.0533 USD |
| 2023-11-02 |
0.0551 USD |
843,066.1429 |
0.0561 USD |
0.0535 USD |
0.0573 USD |
0.0549 USD |
| 2023-11-01 |
0.0552 USD |
690,105.6548 |
0.0535 USD |
0.0534 USD |
0.0571 USD |
0.0566 USD |
| 2023-10-31 |
0.0542 USD |
1,077,633.6925 |
0.0544 USD |
0.0520 USD |
0.0560 USD |
0.0533 USD |
| 2023-10-30 |
0.0542 USD |
940,114.2496 |
0.0518 USD |
0.0516 USD |
0.0560 USD |
0.0546 USD |
| 2023-10-29 |
0.0520 USD |
542,255.6975 |
0.0524 USD |
0.0510 USD |
0.0533 USD |
0.0525 USD |
| 2023-10-28 |
0.0508 USD |
737,578.1973 |
0.0494 USD |
0.0492 USD |
0.0525 USD |
0.0519 USD |
| 2023-10-27 |
0.0497 USD |
763,000.1643 |
0.0505 USD |
0.0489 USD |
0.0507 USD |
0.0496 USD |
| 2023-10-26 |
0.0515 USD |
794,988.7892 |
0.0515 USD |
0.0490 USD |
0.0539 USD |
0.0511 USD |
| 2023-10-25 |
0.0514 USD |
1,719,144.9897 |
0.0519 USD |
0.0487 USD |
0.0543 USD |
0.0518 USD |
| 2023-10-24 |
0.0523 USD |
5,454,479.9786 |
0.0470 USD |
0.0468 USD |
0.0590 USD |
0.0520 USD |
| 2023-10-23 |
0.0431 USD |
1,947,472.8251 |
0.0418 USD |
0.0414 USD |
0.0467 USD |
0.0466 USD |