Market [unlinked] / USD
Identifier on Kraken: ASTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-22 |
0.0412 USD |
435,404.6163 |
0.0418 USD |
0.0405 USD |
0.0421 USD |
0.0417 USD |
| 2023-10-21 |
0.0417 USD |
437,938.4258 |
0.0408 USD |
0.0407 USD |
0.0424 USD |
0.0420 USD |
| 2023-10-20 |
0.0408 USD |
300,670.9796 |
0.0394 USD |
0.0394 USD |
0.0418 USD |
0.0410 USD |
| 2023-10-19 |
0.0397 USD |
304,410.5188 |
0.0392 USD |
0.0385 USD |
0.0402 USD |
0.0397 USD |
| 2023-10-18 |
0.0401 USD |
855,380.7747 |
0.0404 USD |
0.0390 USD |
0.0408 USD |
0.0393 USD |
| 2023-10-17 |
0.0416 USD |
404,660.3286 |
0.0423 USD |
0.0403 USD |
0.0429 USD |
0.0406 USD |
| 2023-10-16 |
0.0428 USD |
877,926.7141 |
0.0427 USD |
0.0415 USD |
0.0436 USD |
0.0420 USD |
| 2023-10-15 |
0.0425 USD |
139,023.1336 |
0.0422 USD |
0.0421 USD |
0.0429 USD |
0.0426 USD |
| 2023-10-14 |
0.0423 USD |
147,720.8939 |
0.0421 USD |
0.0421 USD |
0.0426 USD |
0.0424 USD |
| 2023-10-13 |
0.0419 USD |
169,107.8377 |
0.0414 USD |
0.0412 USD |
0.0421 USD |
0.0421 USD |
| 2023-10-12 |
0.0414 USD |
200,643.6192 |
0.0417 USD |
0.0410 USD |
0.0419 USD |
0.0412 USD |
| 2023-10-11 |
0.0419 USD |
209,184.6804 |
0.0421 USD |
0.0417 USD |
0.0428 USD |
0.0421 USD |
| 2023-10-10 |
0.0435 USD |
416,048.3885 |
0.0437 USD |
0.0428 USD |
0.0440 USD |
0.0430 USD |
| 2023-10-09 |
0.0437 USD |
834,602.6861 |
0.0459 USD |
0.0426 USD |
0.0463 USD |
0.0438 USD |
| 2023-10-08 |
0.0459 USD |
182,237.9014 |
0.0463 USD |
0.0451 USD |
0.0466 USD |
0.0461 USD |
| 2023-10-07 |
0.0462 USD |
282,553.4244 |
0.0460 USD |
0.0459 USD |
0.0468 USD |
0.0459 USD |
| 2023-10-06 |
0.0453 USD |
633,797.1029 |
0.0451 USD |
0.0450 USD |
0.0460 USD |
0.0458 USD |