Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.ASTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.1105 | -0.0045 | -3.91% | 0.1151 | 0.1213 | 0.109 | 56,026,401.00 |
| Apr 23 2024 | 0.115 | 0.0003 | 0.26% | 0.1142 | 0.1154 | 0.1116 | 28,485,502.00 |
| Apr 22 2024 | 0.1147 | 0.0024 | 2.14% | 0.1126 | 0.1177 | 0.1116 | 60,462,976.00 |
| Apr 21 2024 | 0.1123 | 0.0003 | 0.27% | 0.1113 | 0.1145 | 0.1101 | 31,405,986.00 |
| Apr 20 2024 | 0.112 | 0.0091 | 8.84% | 0.1025 | 0.1136 | 0.1021 | 41,919,052.00 |
| Apr 19 2024 | 0.1029 | 0.0037 | 3.73% | 0.099 | 0.1073 | 0.0906 | 95,187,501.00 |
| Apr 18 2024 | 0.0992 | 0.0014 | 1.43% | 0.0976 | 0.1007 | 0.0948 | 65,487,658.00 |
| Apr 17 2024 | 0.0978 | 0.0008 | 0.82% | 0.0966 | 0.0994 | 0.0919 | 98,358,685.00 |
| Apr 16 2024 | 0.097 | -0.0022 | -2.22% | 0.0988 | 0.1001 | 0.0926 | 111,720,392.00 |
| Apr 15 2024 | 0.0992 | -0.0042 | -4.06% | 0.1029 | 0.1088 | 0.0965 | 111,949,505.00 |
| Apr 14 2024 | 0.1034 | 0.0049 | 4.97% | 0.0982 | 0.1051 | 0.0927 | 155,696,813.00 |
| Apr 13 2024 | 0.0985 | -0.0149 | -13.14% | 0.1128 | 0.1129 | 0.0817 | 260,475,925.00 |
| Apr 12 2024 | 0.1134 | -0.0173 | -13.24% | 0.1305 | 0.1348 | 0.1019 | 152,269,819.00 |
| Apr 11 2024 | 0.1307 | -0.0068 | -4.95% | 0.1378 | 0.1389 | 0.1289 | 43,251,922.00 |
| Apr 10 2024 | 0.1375 | -0.0048 | -3.37% | 0.1421 | 0.1448 | 0.1321 | 97,719,761.00 |
| Apr 09 2024 | 0.1423 | -0.0007 | -0.49% | 0.1427 | 0.148 | 0.1371 | 105,489,796.00 |
| Apr 08 2024 | 0.143 | 0.0132 | 10.17% | 0.1297 | 0.1455 | 0.1264 | 96,402,599.00 |
| Apr 07 2024 | 0.1298 | 0.0021 | 1.64% | 0.1275 | 0.1316 | 0.1266 | 22,843,135.00 |
| Apr 06 2024 | 0.1277 | 0.0012 | 0.95% | 0.126 | 0.129 | 0.125 | 25,168,503.00 |
| Apr 05 2024 | 0.1265 | 0.0022 | 1.77% | 0.124 | 0.1305 | 0.1207 | 67,293,204.00 |
| Apr 04 2024 | 0.1243 | 0.004 | 3.33% | 0.1198 | 0.1276 | 0.1198 | 48,926,411.00 |
| Apr 03 2024 | 0.1203 | -0.003 | -2.43% | 0.1233 | 0.125 | 0.118 | 67,923,768.00 |
| Apr 02 2024 | 0.1233 | -0.0087 | -6.59% | 0.1319 | 0.1319 | 0.1209 | 65,297,664.00 |
| Apr 01 2024 | 0.132 | -0.0073 | -5.24% | 0.1391 | 0.1399 | 0.129 | 71,294,080.00 |
| Mar 31 2024 | 0.1393 | 0.0026 | 1.90% | 0.1364 | 0.1395 | 0.1357 | 37,968,945.00 |
| Mar 30 2024 | 0.1367 | -0.0026 | -1.87% | 0.1389 | 0.1408 | 0.1357 | 48,095,267.00 |
| Mar 29 2024 | 0.1393 | -0.0018 | -1.28% | 0.1409 | 0.1415 | 0.137 | 42,985,673.00 |
| Mar 28 2024 | 0.1411 | 0.0012 | 0.86% | 0.1399 | 0.1431 | 0.1379 | 54,260,406.00 |
| Mar 27 2024 | 0.1399 | -0.0052 | -3.58% | 0.1446 | 0.1475 | 0.1375 | 83,494,013.00 |
| Mar 26 2024 | 0.1451 | -0.0003 | -0.21% | 0.1451 | 0.1485 | 0.1417 | 45,831,455.00 |
| Mar 25 2024 | 0.1454 | 0.0058 | 4.15% | 0.1391 | 0.1471 | 0.1383 | 41,522,963.00 |
| Mar 24 2024 | 0.1396 | 0.0052 | 3.87% | 0.1344 | 0.1401 | 0.1329 | 30,077,679.00 |
| Mar 23 2024 | 0.1344 | 0.0027 | 2.05% | 0.1313 | 0.1374 | 0.1303 | 27,059,304.00 |
| Mar 22 2024 | 0.1317 | -0.0059 | -4.29% | 0.1373 | 0.1386 | 0.1285 | 104,438,594.00 |
| Mar 21 2024 | 0.1376 | -0.0038 | -2.69% | 0.1412 | 0.1433 | 0.1348 | 88,328,384.00 |
| Mar 20 2024 | 0.1414 | 0.0107 | 8.19% | 0.1324 | 0.1431 | 0.1255 | 115,419,868.00 |
| Mar 19 2024 | 0.1307 | -0.010 | -7.11% | 0.1408 | 0.1427 | 0.1264 | 108,237,150.00 |
| Mar 18 2024 | 0.1407 | -0.0063 | -4.29% | 0.1464 | 0.1532 | 0.139 | 98,003,063.00 |
| Mar 17 2024 | 0.147 | 0.002 | 1.38% | 0.1457 | 0.1496 | 0.1358 | 92,960,905.00 |
| Mar 16 2024 | 0.145 | -0.0096 | -6.21% | 0.1544 | 0.1634 | 0.1423 | 121,374,857.00 |
| Mar 15 2024 | 0.1546 | -0.0075 | -4.63% | 0.1686 | 0.1698 | 0.1453 | 71,255,436.00 |
| Mar 14 2024 | 0.1621 | 0.00 | 0.00% | 0.1621 | 0.1621 | 0.1621 | 0.00 |
| Mar 13 2024 | 0.1621 | 0.0013 | 0.81% | 0.1604 | 0.1671 | 0.1575 | 92,066,533.00 |
| Mar 12 2024 | 0.1608 | -0.0053 | -3.19% | 0.1659 | 0.167 | 0.1515 | 105,301,732.00 |
| Mar 11 2024 | 0.1661 | 0.0066 | 4.14% | 0.1597 | 0.1752 | 0.1582 | 178,090,120.00 |
| Mar 10 2024 | 0.1595 | 0.0052 | 3.37% | 0.1543 | 0.1629 | 0.1524 | 74,152,335.00 |
| Mar 09 2024 | 0.1543 | 0.0008 | 0.52% | 0.1547 | 0.1564 | 0.1521 | 54,618,900.00 |
| Mar 08 2024 | 0.1535 | -0.0036 | -2.29% | 0.1575 | 0.1576 | 0.1473 | 69,574,753.00 |
| Mar 07 2024 | 0.1571 | 0.0028 | 1.81% | 0.154 | 0.1582 | 0.150 | 78,996,732.00 |
| Mar 06 2024 | 0.1543 | 0.009 | 6.19% | 0.1456 | 0.1615 | 0.1446 | 168,943,376.00 |
| Mar 05 2024 | 0.1453 | -0.0151 | -9.41% | 0.1603 | 0.1604 | 0.136 | 100,376,992.00 |
| Mar 04 2024 | 0.1604 | -0.0042 | -2.55% | 0.1643 | 0.1654 | 0.1565 | 80,490,198.00 |
| Mar 03 2024 | 0.1646 | -0.0053 | -3.12% | 0.1688 | 0.1721 | 0.158 | 55,958,583.00 |
| Mar 02 2024 | 0.1699 | 0.0061 | 3.72% | 0.1631 | 0.1744 | 0.1589 | 80,920,873.00 |
| Mar 01 2024 | 0.1638 | 0.0071 | 4.53% | 0.1569 | 0.1641 | 0.1562 | 52,607,505.00 |
| Feb 29 2024 | 0.1567 | -0.0019 | -1.20% | 0.1582 | 0.1629 | 0.1532 | 85,768,522.00 |
| Feb 28 2024 | 0.1586 | -0.0032 | -1.98% | 0.1619 | 0.1653 | 0.1511 | 100,760,418.00 |
| Feb 27 2024 | 0.1618 | -0.0039 | -2.35% | 0.1655 | 0.1667 | 0.1587 | 55,256,748.00 |
| Feb 26 2024 | 0.1657 | 0.0038 | 2.35% | 0.1616 | 0.1671 | 0.1569 | 50,117,413.00 |
| Feb 25 2024 | 0.1619 | -0.0001 | -0.06% | 0.1624 | 0.1624 | 0.1588 | 23,576,446.00 |
| Feb 24 2024 | 0.162 | 0.0027 | 1.69% | 0.1599 | 0.163 | 0.1556 | 34,312,873.00 |
| Feb 23 2024 | 0.1593 | -0.0029 | -1.79% | 0.1623 | 0.1627 | 0.1561 | 49,258,208.00 |
| Feb 22 2024 | 0.1622 | -0.0014 | -0.86% | 0.164 | 0.1685 | 0.1602 | 54,200,759.00 |
| Feb 21 2024 | 0.1636 | -0.0046 | -2.73% | 0.1683 | 0.1688 | 0.159 | 58,242,579.00 |
| Feb 20 2024 | 0.1682 | -0.004 | -2.32% | 0.1722 | 0.1736 | 0.1624 | 71,526,380.00 |
| Feb 19 2024 | 0.1722 | -0.0011 | -0.63% | 0.173 | 0.1811 | 0.1711 | 84,778,560.00 |
| Feb 18 2024 | 0.1733 | 0.0071 | 4.27% | 0.166 | 0.1751 | 0.1647 | 39,499,149.00 |
| Feb 17 2024 | 0.1662 | -0.0049 | -2.86% | 0.1708 | 0.1708 | 0.1623 | 38,558,257.00 |
| Feb 16 2024 | 0.1711 | -0.0046 | -2.62% | 0.1754 | 0.1763 | 0.1666 | 48,260,868.00 |
| Feb 15 2024 | 0.1757 | -0.0018 | -1.01% | 0.1771 | 0.1825 | 0.1721 | 75,350,487.00 |
| Feb 14 2024 | 0.1775 | -0.0043 | -2.37% | 0.1811 | 0.1855 | 0.1697 | 121,995,809.00 |
| Feb 13 2024 | 0.1818 | -0.0093 | -4.87% | 0.1921 | 0.1952 | 0.1758 | 91,509,493.00 |
| Feb 12 2024 | 0.1911 | 0.0055 | 2.96% | 0.1857 | 0.1934 | 0.1819 | 42,232,867.00 |
| Feb 11 2024 | 0.1856 | -0.0007 | -0.38% | 0.1861 | 0.1909 | 0.1836 | 25,932,379.00 |
| Feb 10 2024 | 0.1863 | 0.0024 | 1.31% | 0.1841 | 0.1928 | 0.1815 | 37,907,332.00 |
| Feb 09 2024 | 0.1839 | 0.0055 | 3.08% | 0.1789 | 0.1856 | 0.1775 | 38,285,114.00 |
| Feb 08 2024 | 0.1784 | -0.0033 | -1.82% | 0.1821 | 0.1832 | 0.1768 | 28,287,328.00 |
| Feb 07 2024 | 0.1817 | 0.0015 | 0.83% | 0.1803 | 0.1829 | 0.1733 | 32,593,717.00 |
| Feb 06 2024 | 0.1802 | -0.0016 | -0.88% | 0.181 | 0.1837 | 0.1782 | 17,976,969.00 |
| Feb 05 2024 | 0.1818 | 0.003 | 1.68% | 0.1791 | 0.1862 | 0.1729 | 39,667,249.00 |
| Feb 04 2024 | 0.1788 | -0.0029 | -1.60% | 0.1822 | 0.1835 | 0.1771 | 22,808,914.00 |
| Feb 03 2024 | 0.1817 | -0.0021 | -1.14% | 0.1843 | 0.1919 | 0.1778 | 47,828,414.00 |
| Feb 02 2024 | 0.1838 | 0.0045 | 2.51% | 0.1803 | 0.1861 | 0.1792 | 35,181,903.00 |
| Feb 01 2024 | 0.1793 | 0.0033 | 1.88% | 0.1784 | 0.183 | 0.1714 | 54,279,520.00 |
| Jan 31 2024 | 0.176 | -0.0033 | -1.84% | 0.1795 | 0.187 | 0.1731 | 68,576,030.00 |
| Jan 30 2024 | 0.1793 | -0.006 | -3.24% | 0.1847 | 0.192 | 0.1783 | 52,193,297.00 |
| Jan 29 2024 | 0.1853 | 0.0081 | 4.57% | 0.1762 | 0.1865 | 0.174 | 52,105,013.00 |
| Jan 28 2024 | 0.1772 | -0.010 | -5.34% | 0.1887 | 0.1887 | 0.1743 | 49,983,611.00 |
| Jan 27 2024 | 0.1872 | 0.0095 | 5.35% | 0.1781 | 0.1928 | 0.1776 | 84,214,551.00 |
| Jan 26 2024 | 0.1777 | 0.0062 | 3.62% | 0.171 | 0.1791 | 0.1661 | 65,821,426.00 |
