AstrCoin Historical Data - ASTRREUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
AstrCoin (Cryptocurrency:ASTRREUR)
AstrCoin (Cryptocurrency:ASTRREUR) Historical

AstrCoin (ASTRREUR)

0.576628

-0.000631

( -0.11% )

Updated: 20:02:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.52516997	1020.58181543	0.0514579	0.27963599	0.03007091	2843990.57929	CX
156	0.46409788	412.42150648	0.11252999	0.30338148	0.03007091	5077600.16167	CX
260	0.46409788	412.42150648	0.11252999	0.30338148	0.03007091	5077600.16167	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715125800	0.57782207	-0.006142	-1.05	0.58441723	0.59501955	0.57670289	0
1715039400	0.5839642	-0.007957	-1.34	0.56815962	0.60317357	0.56031126	0
1714953000	0.59192142	0.00138037	0.23	0.59168938	0.59640797	0.58216654	0
1714866600	0.59054105	0.00834755	1.43	0.58194903	0.59522402	0.57944451	0
1714780200	0.5821935	0.03352006	6.11	0.54854419	0.58598853	0.54566904	0
1714693800	0.54867344	0.00626661	1.16	0.54229977	0.5528008	0.52945362	0
1714607400	0.54240683	-0.025619	-4.51	0.56561978	0.5667122	0.52835962	0
1714521000	0.56802609	-0.024475	-4.13	0.5922637	0.60025494	0.55247365	0
1714434600	0.5925007	0.00683375	1.17	0.56815962	0.59543138	0.23443045	0
1714348200	0.58566695	-0.00483	-0.82	0.59120959	0.59829439	0.58430439	0
1714261800	0.59049677	-0.003369	-0.57	0.59340188	0.59404345	0.58235519	0
1714175400	0.59386535	-0.004509	-0.75	0.59855826	0.60190793	0.58998534	0
1714089000	0.59837469	0.00012925	0.02	0.59797868	0.60533282	0.5846603	0
1714002600	0.59824544	-0.019007	-3.08	0.61891248	0.62360958	0.59159197	0
1713916200	0.61725272	-0.007407	-1.19	0.62387495	0.62717904	0.61401151	0
1713829800	0.6246599	0.01677321	2.76	0.56815962	0.62786191	0.23443045	0
1713743400	0.60788669	0.00067322	0.11	0.60573699	0.61494124	0.60102616	0
1713657000	0.60721347	0.00850516	1.42	0.59521934	0.61173963	0.59042981	0
1713570600	0.59870831	0.0047354	0.80	0.5922837	0.6116464	0.56249379	0
1713484200	0.59397291	0.0213336	3.73	0.57322775	0.5978348	0.56710263	0
1713397800	0.57263931	-0.024405	-4.09	0.5981724	0.60422559	0.55884125	0
1713311400	0.59704397	0.00299455	0.50	0.5945921	0.60208445	0.5783139	0
1713225000	0.59404942	-0.020188	-3.29	0.56815962	0.6249387	0.56031126	0
1713138600	0.61423767	0.0006959	0.11	0.60507014	0.62691965	0.58669796	0
1713052200	0.61354177	-0.016141	-2.56	0.63040185	0.64000071	0.58321696	0
1712965800	0.62968316	-0.020217	-3.11	0.6505111	0.6620133	0.61633891	0
1712879400	0.64990017	-0.003454	-0.53	0.65211902	0.65962748	0.64585111	0
1712793000	0.65335461	0.01872312	2.95	0.63407887	0.65825588	0.62231319	0
1712706600	0.63463149	-0.021016	-3.21	0.65583693	0.65663224	0.62666095	0
1712620200	0.65564738	0.01775836	2.78	0.56815962	0.66715745	0.56031126	0
1712533800	0.63788902	0.00404547	0.64	0.63276925	0.64533719	0.63276925	0
1712447400	0.63384355	0.00923191	1.48	0.6223924	0.6393453	0.6198639	0
1712361000	0.62461164	-0.0041	-0.65	0.62938297	0.63107317	0.60848389	0
1712274600	0.62871184	0.02070476	3.41	0.60575321	0.63452145	0.59838305	0
1712188200	0.60800708	0.00234491	0.39	0.60628315	0.61618758	0.59767918	0
1712101800	0.60566217	-0.041243	-6.38	0.64569997	0.64569997	0.5979552	0
1712015400	0.64690512	-0.010468	-1.59	0.56815962	0.64753714	0.56031126	0
1711929000	0.65737351	0.01445446	2.25	0.64292571	0.65804912	0.64292571	0
1711842600	0.64291905	-0.001909	-0.30	0.64623399	0.64838518	0.64270791	0
1711756200	0.64482756	-0.007007	-1.07	0.6527001	0.65422314	0.63804185	0
1711669800	0.65183445	0.01600886	2.52	0.63890014	0.65839418	0.6344709	0
1711583400	0.63582559	-0.006892	-1.07	0.64194166	0.6573766	0.62931779	0
1711497000	0.64271766	0.00275356	0.43	0.64003683	0.65402454	0.6380333	0
1711410600	0.6399641	0.02066048	3.34	0.56815962	0.65141655	0.56031126	0
1711324200	0.61930362	0.02686072	4.53	0.59103	0.62101541	0.58872398	0
1711237800	0.5924429	0.00723176	1.24	0.58709188	0.6077062	0.58102428	0
1711151400	0.58521114	-0.014719	-2.45	0.60241668	0.61163674	0.57530959	0
1711065000	0.59993027	-0.018099	-2.93	0.61710148	0.6213774	0.59452245	0
1710978600	0.61802952	0.04895012	8.60	0.56807306	0.6207208	0.5565433	0
1710892200	0.5690794	-0.050785	-8.19	0.62014499	0.62371157	0.56345108	0
1710805800	0.6198643	-0.005146	-0.82	0.56815962	0.62681766	0.23443045	0
1710719400	0.62500994	0.02629815	4.39	0.59640041	0.63019449	0.58950745	0
1710633000	0.59871179	-0.038412	-6.03	0.63656418	0.64027145	0.59426852	0
1710546600	0.63712377	-0.018184	-2.77	0.56815962	0.64514805	0.56031126	0
1710460200	0.65530809	-0.008797	-1.32	0.66349027	0.67065985	0.628978	0
1710373800	0.66410538	0.01313649	2.02	0.65220638	0.67053099	0.64980226	0
1710287400	0.65096889	-0.000663	-0.10	0.65127535	0.66166505	0.63311223	0
1710201000	0.65163196	0.02363125	3.76	0.56815962	0.66045115	0.56031126	0
1710114600	0.62800071	0.00537399	0.86	0.62263806	0.63624289	0.621875	0
1710028200	0.62262672	0.00197557	0.32	0.62183818	0.62448398	0.61854175	0
1709941800	0.62065115	0.01171633	1.92	0.60866189	0.63334904	0.6035272	0
1709855400	0.60893482	0.00512893	0.85	0.60331029	0.62025921	0.60015255	0
1709769000	0.60380589	0.01283768	2.17	0.58435116	0.6207407	0.57692935	0
1709682600	0.59096821	-0.029763	-4.79	0.62432309	0.6300528	0.4949528	0
1709596200	0.62073094	0.04263594	7.38	0.56815962	0.62537471	0.56031126	0
1709509800	0.578095	0.00861631	1.51	0.568145	0.58001813	0.56345407	0
1709423400	0.56947869	-0.004249	-0.74	0.57226638	0.57298358	0.5655975	0
1709337000	0.57372754	0.00917241	1.62	0.5622145	0.57861737	0.55828962	0
1709250600	0.56455513	-0.008254	-1.44	0.56815962	0.58393565	0.55644787	0
1709164200	0.57280946	0.050168	9.60	0.52294215	0.58493482	0.52087424	0
1709077800	0.52264146	0.02499261	5.02	0.49853579	0.5276883	0.49753064	0
1708991400	0.49764885	0.02168951	4.56	0.27639458	0.50125622	0.23443045	0
1708905000	0.47595934	0.00213159	0.45	0.47388815	0.47737721	0.47171994	0
1708818600	0.47382775	0.00622949	1.33	0.46666415	0.4752897	0.46561025	0
1708732200	0.46759826	-0.003663	-0.78	0.47171527	0.47361005	0.46475066	0
1708645800	0.47126145	-0.005762	-1.21	0.47604212	0.47838734	0.468446	0
1708559400	0.47702299	-0.004448	-0.92	0.4815383	0.48222366	0.46661908	0
1708473000	0.48147064	0.00355065	0.74	0.47827669	0.48753019	0.46805586	0
1708386600	0.47791999	-0.002944	-0.61	0.27639458	0.48446848	0.27560604	0
1708300200	0.48086379	0.00299505	0.63	0.477003	0.48342811	0.47296339	0
1708213800	0.47786874	-0.004234	-0.88	0.48185173	0.4821165	0.46748085	0
1708127400	0.48210277	0.00193796	0.40	0.47972233	0.48622814	0.4774393	0
1708041000	0.48016481	-0.000748	-0.16	0.48127045	0.48797904	0.47422695	0
1707954600	0.48091285	0.01916589	4.15	0.46162786	0.48268982	0.45802029	0
1707868200	0.46174696	0.0009354	0.20	0.46004232	0.46433665	0.4485858	0
1707781800	0.46081156	0.01859954	4.21	0.27639458	0.46344234	0.27560604	0
1707695400	0.44221202	0.00376428	0.86	0.43767811	0.44588198	0.43747742	0
1707609000	0.43844774	0.00922713	2.15	0.43002825	0.44249122	0.42586995	0
1707522600	0.42922061	0.01072361	2.56	0.41926703	0.44352324	0.4178586	0
1707436200	0.418497	0.00979906	2.40	0.40920668	0.42055505	0.40903455	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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