Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,271.24
(
-0.29%
)
US Tech 100
13,992.80
(
-1.41%
)
Dow Jones
33,690.99
(
0.35%
)
Brent Oil
76.935
(
1.32%
)
Bitcoin
26,478.83
(
-2.78%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Astar (ASTRETH)

  6. Astar (ASTRETH) Historical

ASTRETH

Astar

0.000023
-0.00000149 (-6.11%)
Real-Time

ASTRETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2023 0.000024 0.00000008 0.33% 0.000024 0.000025 0.000024 81,198.00
Jun 05 2023 0.000024 -0.00000200 -7.62% 0.000026 0.000026 0.000024 165,474.00
Jun 04 2023 0.000026 0.00000001 0.04% 0.000026 0.000026 0.000026 69,653.00
Jun 03 2023 0.000026 -0.00000027 -1.02% 0.000026 0.000027 0.000026 63,642.00
Jun 02 2023 0.000027 -0.00000004 -0.15% 0.000027 0.000027 0.000026 74,771.00
Jun 01 2023 0.000027 0.00000029 1.10% 0.000026 0.000027 0.000026 84,739.00
May 31 2023 0.000026 -0.00000022 -0.83% 0.000026 0.000027 0.000026 92,345.00
May 30 2023 0.000026 -0.00000009 -0.34% 0.000027 0.000027 0.000026 74,896.00
May 29 2023 0.000027 -0.00000028 -1.04% 0.000027 0.000028 0.000026 112,872.00
May 28 2023 0.000027 -0.00000033 -1.21% 0.000027 0.000027 0.000027 65,281.00
May 27 2023 0.000027 -0.00000004 -0.15% 0.000027 0.000027 0.000027 60,684.00
May 26 2023 0.000027 -0.00000051 -1.84% 0.000028 0.000029 0.000027 69,850.00
May 25 2023 0.000028 -0.00000046 -1.63% 0.000028 0.000028 0.000028 95,559.00
May 24 2023 0.000028 -0.00000040 -1.40% 0.000029 0.000029 0.000028 52,070.00
May 23 2023 0.000029 -0.00000011 -0.38% 0.000029 0.000029 0.000028 55,866.00
May 22 2023 0.000029 0.00000004 0.14% 0.000029 0.000029 0.000028 78,813.00
May 21 2023 0.000029 -0.00000087 -2.95% 0.000029 0.000029 0.000029 18,431.00
May 20 2023 0.00003 -0.00000040 -1.34% 0.00003 0.00003 0.000029 71,441.00
May 19 2023 0.00003 0.00000015 0.50% 0.00003 0.00003 0.00003 64,412.00
May 18 2023 0.00003 -0.00000011 -0.37% 0.00003 0.00003 0.000029 76,106.00
May 17 2023 0.00003 0.00000100 3.48% 0.000029 0.00003 0.000029 62,432.00
May 16 2023 0.000029 0.00000003 0.10% 0.000029 0.000029 0.000029 75,755.00
May 15 2023 0.000029 0.00000011 0.38% 0.000029 0.000029 0.000028 60,713.00
May 14 2023 0.000029 0.00000013 0.46% 0.000028 0.000029 0.000028 64,224.00
May 13 2023 0.000028 -0.00000017 -0.59% 0.000029 0.000029 0.000028 63,642.00
May 12 2023 0.000029 0.00000057 2.03% 0.000028 0.000029 0.000028 75,622.00
May 11 2023 0.000028 -0.00000080 -2.77% 0.000029 0.000029 0.000028 106,687.00
May 10 2023 0.000029 0.00000100 3.62% 0.000028 0.000029 0.000028 88,966.00
May 09 2023 0.000028 -0.00000011 -0.40% 0.000028 0.000028 0.000027 52,299.00
May 08 2023 0.000028 -0.00000200 -6.69% 0.00003 0.00003 0.000027 143,153.00
May 07 2023 0.00003 0.00000021 0.71% 0.00003 0.00003 0.000029 48,695.00
May 06 2023 0.00003 -0.00000200 -6.38% 0.000031 0.000031 0.000029 74,704.00
May 05 2023 0.000031 -0.00000100 -3.06% 0.000033 0.000033 0.000031 51,527.00
May 04 2023 0.000033 -0.00000049 -1.48% 0.000033 0.000033 0.000032 59,461.00
May 03 2023 0.000033 -0.00000029 -0.87% 0.000033 0.000033 0.000032 63,102.00
May 02 2023 0.000034 0.00000004 0.12% 0.000033 0.000034 0.000033 81,343.00
May 01 2023 0.000033 -0.00000062 -1.82% 0.000034 0.000034 0.000033 71,878.00
Apr 30 2023 0.000034 -0.00000014 -0.41% 0.000034 0.000034 0.000034 73,047.00
Apr 29 2023 0.000034 0.00000056 1.66% 0.000034 0.000035 0.000034 51,635.00
Apr 28 2023 0.000034 0.00000019 0.57% 0.000034 0.000034 0.000033 56,644.00
Apr 27 2023 0.000033 0.00000046 1.39% 0.000033 0.000034 0.000032 70,930.00
Apr 26 2023 0.000033 -0.00000010 -0.30% 0.000033 0.000033 0.000032 54,082.00
Apr 25 2023 0.000033 0.00000051 1.56% 0.000033 0.000033 0.000032 66,296.00
Apr 24 2023 0.000033 0.00000041 1.27% 0.000032 0.000033 0.000032 65,723.00
Apr 23 2023 0.000032 -0.00000057 -1.74% 0.000033 0.000033 0.000032 67,391.00
Apr 22 2023 0.000033 0.00000050 1.55% 0.000032 0.000033 0.000032 76,396.00
Apr 21 2023 0.000032 0.00000014 0.44% 0.000032 0.000033 0.000032 57,103.00
Apr 20 2023 0.000032 -0.00000100 -2.98% 0.000033 0.000034 0.000032 68,017.00
Apr 19 2023 0.000034 -0.00000100 -2.86% 0.000035 0.000035 0.000033 63,439.00
Apr 18 2023 0.000035 0.00000009 0.26% 0.000035 0.000035 0.000035 72,811.00
Apr 17 2023 0.000035 0.00000002 0.06% 0.000035 0.000035 0.000034 86,522.00
Apr 16 2023 0.000035 -0.00000053 -1.50% 0.000035 0.000036 0.000034 51,476.00
Apr 15 2023 0.000035 0.00000074 2.13% 0.000035 0.000036 0.000034 94,976.00
Apr 14 2023 0.000035 -0.00000003 -0.09% 0.000035 0.000035 0.000033 132,825.00
Apr 13 2023 0.000035 -0.00000024 -0.69% 0.000035 0.000036 0.000034 78,479.00
Apr 12 2023 0.000035 -0.00000097 -2.70% 0.000036 0.000036 0.000035 106,448.00
Apr 11 2023 0.000036 0.00000100 2.88% 0.000035 0.000036 0.000035 165,561.00
Apr 10 2023 0.000035 0.00000090 2.66% 0.000034 0.000037 0.000034 95,201.00
Apr 09 2023 0.000034 0.00000007 0.21% 0.000034 0.000034 0.000033 52,177.00
Apr 08 2023 0.000034 0.00000100 3.06% 0.000033 0.000034 0.000033 59,619.00
Apr 07 2023 0.000033 -0.00000100 -2.94% 0.000034 0.000034 0.000033 54,958.00
Apr 06 2023 0.000034 -0.00000023 -0.67% 0.000034 0.000035 0.000034 73,811.00
Apr 05 2023 0.000034 -0.00000023 -0.67% 0.000035 0.000035 0.000033 104,879.00
Apr 04 2023 0.000035 0.00000012 0.35% 0.000035 0.000035 0.000033 75,680.00
Apr 03 2023 0.000034 0.00000037 1.09% 0.000034 0.000035 0.000034 113,520.00
Apr 02 2023 0.000034 -0.00000100 -2.84% 0.000035 0.000035 0.000034 65,371.00
Apr 01 2023 0.000035 0.00000058 1.67% 0.000035 0.000035 0.000035 92,370.00
Mar 31 2023 0.000035 -0.00000054 -1.53% 0.000035 0.000035 0.000034 77,919.00
Mar 30 2023 0.000035 -0.00000100 -2.76% 0.000036 0.000036 0.000035 61,586.00
Mar 29 2023 0.000036 0.00000200 5.77% 0.000035 0.000036 0.000034 88,043.00
Mar 28 2023 0.000035 -0.00000064 -1.81% 0.000035 0.000035 0.000033 70,470.00
Mar 27 2023 0.000035 0.00000027 0.77% 0.000035 0.000036 0.000034 107,545.00
Mar 26 2023 0.000035 0.00000009 0.26% 0.000035 0.000035 0.000034 55,120.00
Mar 25 2023 0.000035 -0.00000065 -1.83% 0.000036 0.000036 0.000035 51,969.00
Mar 24 2023 0.000036 -0.00000044 -1.22% 0.000036 0.000036 0.000035 87,009.00
Mar 23 2023 0.000036 -0.00000076 -2.07% 0.000037 0.000037 0.000035 52,951.00
Mar 22 2023 0.000037 -0.00000200 -5.21% 0.000039 0.000039 0.000037 61,715.00
Mar 21 2023 0.000038 0.00000046 1.21% 0.000038 0.000039 0.000037 76,799.00
Mar 20 2023 0.000038 -0.00000100 -2.54% 0.000039 0.00004 0.000037 309,611.00
Mar 19 2023 0.000039 -0.00000080 -1.99% 0.00004 0.000042 0.000039 330,383.00
Mar 18 2023 0.00004 0.00000200 5.20% 0.000038 0.000042 0.000038 457,176.00
Mar 17 2023 0.000038 -0.00000028 -0.72% 0.000039 0.000039 0.000038 301,003.00
Mar 16 2023 0.000039 0.00000100 2.68% 0.000037 0.000039 0.000037 78,434.00
Mar 15 2023 0.000037 -0.00000200 -5.03% 0.00004 0.000041 0.000037 79,191.00
Mar 14 2023 0.00004 0.00000051 1.30% 0.000039 0.00004 0.000038 136,156.00
Mar 13 2023 0.000039 0.00000100 2.63% 0.000039 0.000039 0.000037 107,150.00
Mar 12 2023 0.000038 0.00000057 1.52% 0.000038 0.000038 0.000037 86,329.00
Mar 11 2023 0.000037 -0.00000300 -7.45% 0.000041 0.000041 0.000036 73,344.00
Mar 10 2023 0.00004 0.00000075 1.90% 0.00004 0.000041 0.000038 122,041.00
Mar 09 2023 0.00004 0.00000012 0.30% 0.00004 0.000041 0.000039 70,425.00
Your Recent History
GATE
ASTRETH
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

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

V: D: 20230607 19:36:20