ASTRRBTC

Astar Historical Data

Name Symbol Market Market Cap ($) Algorithm
Astar ASTRRBTC Crypto 218,946,476 Not Mineable
  Change % Change Current Price Bid Offer
0.00000004 1.70% 0.00000239 0.00000236 0.00000241
Open High Low Prev. Close 52 Week Range
0.00000235 0.00000239 0.00000235 0.00000235 0.00000152 - 0.00000793
Exchange Time Size Trade Price Currency
BINA 19:18:33 247.20 0.00000239 BTC
Price x Volume Volume Base Symbol Related Pairs
0.08374387 35,405.99 ASTRR ASTRREUR ASTRRGBP ASTRRUSD

ASTRRBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000002370.000002780.000002314,336,308.320.000000020.84%
1 Month0.000002410.000002780.000001803,220,476.66-0.00000002-0.83%
3 Months0.000002170.000003190.000001802,217,939.840.0000002210.14%
6 Months0.000002130.000003190.000001663,061,402.690.0000002612.21%
1 Year0.000003020.000007930.000001523,000,644.75-0.00000063-20.86%
3 Years0.000003020.000007930.000001523,000,644.75-0.00000063-20.86%
5 Years0.000003020.000007930.000001523,000,644.75-0.00000063-20.86%

ASTRRBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 05 2023 0.00000236 -0.00000005 -2.07% 0.00000241 0.00000245 0.00000227 4,202,950.00
Feb 04 2023 0.00000241 -0.00000013 -5.12% 0.00000244 0.00000264 0.00000240 2,761,324.00
Feb 03 2023 0.00000254 0.00000005 2.01% 0.00000250 0.00000262 0.00000241 3,158,126.00
Feb 02 2023 0.00000249 -0.00000003 -1.19% 0.00000251 0.00000265 0.00000242 3,259,630.00
Feb 01 2023 0.00000252 -0.00000003 -1.18% 0.00000256 0.00000278 0.00000238 6,338,987.00
Jan 31 2023 0.00000255 0.00000020 8.51% 0.00000235 0.00000269 0.00000232 5,792,674.00
Jan 30 2023 0.00000235 -0.00000007 -2.89% 0.00000242 0.00000262 0.00000231 5,370,025.00
Jan 29 2023 0.00000242 0.00000005 2.11% 0.00000237 0.00000254 0.00000232 3,673,389.00
Jan 28 2023 0.00000237 0.00000000 0.00% 0.00000237 0.00000250 0.00000231 3,765,090.00
Jan 27 2023 0.00000237 0.00000019 8.72% 0.00000217 0.00000275 0.00000215 13,483,245.00
Jan 26 2023 0.00000218 -0.00000003 -1.36% 0.00000212 0.00000226 0.00000208 3,227,506.00
Jan 25 2023 0.00000221 0.00000012 5.74% 0.00000212 0.00000231 0.00000204 1,043,003.00
Jan 24 2023 0.00000209 -0.00000014 -6.28% 0.00000222 0.00000225 0.00000208 265,977.00
Jan 23 2023 0.00000223 0.00000000 0.00% 0.00000224 0.00000240 0.00000217 2,598,470.00
Jan 22 2023 0.00000223 0.00000017 8.25% 0.00000210 0.00000262 0.00000203 9,269,042.00
Jan 21 2023 0.00000206 0.00000012 6.19% 0.00000194 0.00000215 0.00000192 4,010,380.00
Jan 20 2023 0.00000194 -0.00000005 -2.51% 0.00000199 0.00000203 0.00000180 1,334,743.00
Jan 19 2023 0.00000199 -0.00000002 -1.00% 0.00000200 0.00000204 0.00000192 1,260,476.00
Jan 18 2023 0.00000201 -0.00000001 -0.50% 0.00000202 0.00000211 0.00000198 2,132,844.00
Jan 17 2023 0.00000202 -0.00000006 -2.88% 0.00000210 0.00000213 0.00000180 3,018,882.00
Jan 16 2023 0.00000208 -0.00000006 -2.80% 0.00000214 0.00000218 0.00000205 2,295,571.00
Jan 15 2023 0.00000214 0.00000001 0.47% 0.00000214 0.00000236 0.00000208 837,098.00
Jan 14 2023 0.00000213 -0.00000002 -0.93% 0.00000214 0.00000221 0.00000204 2,525,118.00
Jan 13 2023 0.00000215 -0.00000005 -2.27% 0.00000222 0.00000226 0.00000213 1,110,186.00
Jan 12 2023 0.00000220 -0.00000015 -6.38% 0.00000234 0.00000238 0.00000219 2,850,154.00
Jan 11 2023 0.00000235 -0.00000007 -2.89% 0.00000241 0.00000243 0.00000233 685,518.00
Jan 10 2023 0.00000242 -0.00000001 -0.41% 0.00000241 0.00000250 0.00000232 1,494,512.00
Jan 09 2023 0.00000243 0.00000005 2.10% 0.00000236 0.00000250 0.00000236 1,741,039.00
Jan 08 2023 0.00000238 -0.00000004 -1.65% 0.00000241 0.00000245 0.00000234 870,324.00
Jan 07 2023 0.00000242 0.00000004 1.68% 0.00000238 0.00000245 0.00000234 754,010.00
Jan 06 2023 0.00000238 0.00000007 3.03% 0.00000231 0.00000243 0.00000230 1,146,799.00
See More Historical Prices ยป
Your Recent History
COIN
ASTRRBTC
Astar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230206 00:19:59