AstrCoin Historical Data - ASTRRUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

AstrCoin (ASTRRUSD)

0.630066

-0.001002

( -0.16% )

Updated: 20:02:12

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	0.55546604	744.592546917	0.0746	0.30495556	0.0324	497078.5268	CX
156	0.49806604	377.322757576	0.132	0.338	0.031	540040.494134	CX
260	0.49806604	377.322757576	0.132	0.338	0.031	540040.494134	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225000	0.63121635	-0.023412	-3.58	0.6399822	0.66512158	0.61858274	0
1713138600	0.65462801	0.01299421	2.03	0.6399822	0.65518799	0.61858274	0
1713052200	0.6416338	-0.0263	-3.94	0.66760271	0.67605115	0.6129396	0
1712965800	0.66793355	-0.029267	-4.20	0.69658955	0.70839512	0.6569786	0
1712879400	0.69720087	-0.004842	-0.69	0.70206553	0.7090164	0.69220548	0
1712793000	0.70204334	0.01372603	1.99	0.68769385	0.70733505	0.67204648	0
1712706600	0.68831731	-0.025193	-3.53	0.71248278	0.71387608	0.67937525	0
1712620200	0.71351002	0.02263486	3.28	0.68560465	0.72318241	0.6855935	0
1712533800	0.69087516	0.00476694	0.69	0.68560465	0.69903277	0.6855935	0
1712447400	0.68610822	0.0095921	1.42	0.6743496	0.69244686	0.67162848	0
1712361000	0.67651612	-0.004613	-0.68	0.6818129	0.68371434	0.65685591	0
1712274600	0.68112933	0.02303226	3.50	0.65740635	0.68955828	0.64788798	0
1712188200	0.65809707	0.00666689	1.02	0.65169883	0.66596603	0.6427302	0
1712101800	0.65143018	-0.043809	-6.30	0.69312386	0.69312386	0.64261209	0
1712015400	0.69523953	-0.013892	-1.96	0.69652407	0.71336694	0.67874721	0
1711929000	0.70913152	0.01597741	2.31	0.693832	0.70963668	0.69371977	0
1711842600	0.69315411	-0.002336	-0.34	0.6950467	0.69993603	0.6925001	0
1711756200	0.69549037	-0.008582	-1.22	0.70414926	0.70574991	0.68758748	0
1711669800	0.70407284	0.01520698	2.21	0.69154907	0.71251313	0.68606732	0
1711583400	0.68886586	-0.007631	-1.10	0.69652407	0.71336694	0.68038109	0
1711497000	0.69649721	0.00071551	0.10	0.69431905	0.71193772	0.69069019	0
1711410600	0.6957817	0.02578831	3.85	0.61832513	0.70846368	0.60546237	0
1711324200	0.66999339	0.02966831	4.63	0.63760585	0.67234756	0.63522431	0
1711237800	0.64032508	0.00913748	1.45	0.63412066	0.65547624	0.62724242	0
1711151400	0.6311876	-0.020266	-3.11	0.65174689	0.66300919	0.61998967	0
1711065000	0.65145396	-0.023395	-3.47	0.67589374	0.67857467	0.64317287	0
1710978600	0.67484899	0.05594327	9.04	0.61832513	0.67768634	0.60546237	0
1710892200	0.61890572	-0.05546	-8.22	0.67372663	0.6777722	0.6124026	0
1710805800	0.67436562	-0.005865	-0.86	0.72686282	0.73414821	0.65711372	0
1710719400	0.68023035	0.03124986	4.82	0.65312287	0.6848169	0.64260612	0
1710633000	0.64898049	-0.043834	-6.33	0.69212598	0.6965	0.64697178	0
1710546600	0.69281481	-0.018292	-2.57	0.72686282	0.73414821	0.65711372	0
1710460200	0.7111065	-0.016439	-2.26	0.72686282	0.73414821	0.68282432	0
1710373800	0.72754519	0.01638676	2.30	0.71044422	0.73339062	0.70980613	0
1710287400	0.71115843	-0.006809	-0.95	0.71964031	0.72606314	0.68892755	0
1710201000	0.71796762	0.03099027	4.51	0.66651647	0.72534843	0.66529242	0
1710114600	0.68697735	0.00524624	0.77	0.68144206	0.69642637	0.67944281	0
1710028200	0.68173111	0.00203477	0.30	0.67971504	0.68339326	0.67714725	0
1709941800	0.67969634	0.0121994	1.83	0.66651647	0.6968567	0.6614553	0
1709855400	0.66749694	0.0099104	1.51	0.65651433	0.67724675	0.65415687	0
1709769000	0.65758654	0.01724345	2.69	0.63412295	0.67262	0.62531093	0
1709682600	0.64034309	-0.034319	-5.09	0.67962131	0.68714242	0.60387226	0
1709596200	0.67466164	0.04791721	7.65	0.60892417	0.68138993	0.6050785	0
1709509800	0.62674443	0.00954962	1.55	0.61689731	0.62935023	0.61174351	0
1709423400	0.61719481	-0.005105	-0.82	0.62164853	0.62164853	0.61329471	0
1709337000	0.62229996	0.01088759	1.78	0.60892417	0.6283425	0.6050785	0
1709250600	0.61141237	-0.010348	-1.66	0.62001484	0.63339312	0.60213628	0
1709164200	0.62176067	0.05463555	9.63	0.56755168	0.63678398	0.56457971	0
1709077800	0.56712512	0.02460824	4.54	0.54352064	0.57302457	0.54242633	0
1708991400	0.54251688	0.02745892	5.33	0.51547139	0.54682692	0.50566367	0
1708905000	0.51505796	0.00206323	0.40	0.51307921	0.51695225	0.51029997	0
1708818600	0.51299473	0.00683734	1.35	0.50496429	0.51432127	0.50332075	0
1708732200	0.50615739	-0.004308	-0.84	0.5104347	0.51235853	0.50286474	0
1708645800	0.51046554	-0.006486	-1.25	0.51528303	0.51765969	0.50684414	0
1708559400	0.51695185	-0.003563	-0.68	0.51997884	0.52124975	0.50431575	0
1708473000	0.52051444	0.00545936	1.06	0.51547139	0.52694523	0.50566367	0
1708386600	0.51505508	-0.003748	-0.72	0.51687444	0.52260991	0.51395829	0
1708300200	0.51880275	0.0039606	0.77	0.51386287	0.52136955	0.50972904	0
1708213800	0.51484215	-0.004812	-0.93	0.51902443	0.51947099	0.5042258	0
1708127400	0.51965397	0.00259596	0.50	0.51687444	0.52260991	0.51395829	0
1708041000	0.51705801	0.00085351	0.17	0.51577695	0.52592446	0.51104394	0
1707954600	0.5162045	0.02192333	4.44	0.49490623	0.51797978	0.4903145	0
1707868200	0.49428117	-0.003513	-0.71	0.49719304	0.50129562	0.4815598	0
1707781800	0.49779442	0.01830273	3.82	0.45147717	0.50077325	0.45036665	0
1707695400	0.47949169	0.00365762	0.77	0.47461529	0.48316891	0.47358209	0
1707609000	0.47583407	0.00652959	1.39	0.46994407	0.47926563	0.46670067	0
1707522600	0.46930448	0.01792393	3.97	0.45147717	0.47964701	0.45036665	0
1707436200	0.45138055	0.01073018	2.44	0.4419576	0.45382636	0.44144458	0
1707349800	0.44065037	0.01154896	2.69	0.42893037	0.44158438	0.42554408	0
1707263400	0.42910141	0.00473491	1.12	0.42441496	0.43132155	0.42308733	0
1707177000	0.4243665	0.00103778	0.25	0.41577368	0.43264371	0.4134224	0
1707090600	0.42332872	-0.004188	-0.98	0.4276102	0.42877276	0.42158886	0
1707004200	0.42751627	-0.001984	-0.46	0.42967264	0.43134762	0.42722653	0
1706917800	0.4294999	0.00125927	0.29	0.42858918	0.4321279	0.4237103	0
1706831400	0.42824063	0.00423163	1.00	0.42372075	0.4304948	0.41661654	0
1706745000	0.424009	-0.002075	-0.49	0.42793646	0.43517509	0.42115046	0
1706658600	0.42608417	-0.004145	-0.96	0.42965373	0.43552692	0.4249645	0
1706572200	0.43022934	0.01186577	2.84	0.41577368	0.43078525	0.4134224	0
1706485800	0.41836357	-0.000852	-0.20	0.41919369	0.42578686	0.41409442	0
1706399400	0.41921509	0.00255148	0.61	0.41577368	0.41978592	0.41211477	0
1706313000	0.41666361	0.01942728	4.89	0.39720997	0.42017954	0.39641934	0
1706226600	0.39723633	-0.002332	-0.58	0.39855511	0.40054481	0.3932836	0
1706140200	0.39956831	0.00406089	1.03	0.39691943	0.40268694	0.39224382	0
1706053800	0.39550742	0.00219139	0.56	0.39321952	0.39929777	0.38340155	0
1705967400	0.39331603	-0.020117	-4.87	0.41091997	0.41305166	0.39329374	0
1705881000	0.41343314	-0.00142	-0.34	0.41490236	0.41644401	0.41284132	0
1705794600	0.41485301	0.00114097	0.28	0.41355433	0.41617576	0.41220959	0
1705708200	0.41371204	0.00317345	0.77	0.41091997	0.41910166	0.40071197	0
1705621800	0.41053859	-0.014217	-3.35	0.42459654	0.42658953	0.40424332	0
1705535400	0.42475515	-0.004566	-1.06	0.42938926	0.42957503	0.42009288	0
1705449000	0.4293212	0.00548414	1.29	0.42608377	0.43346607	0.41859361	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