We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
27,217.42
(
0.95%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. KUCN
  5. Astar (KuCoin:ASTRUSDT)

  6. Astar (KuCoin:ASTRUSDT) Historical

ASTRUSDT Astar

0.0498
0.00082 (1.67%)
05:48:08 - Realtime Data

ASTRUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2023 0.04898 -0.0003 -0.61% 0.04947 0.04998 0.04845 977,955.00
Sep 29 2023 0.04928 -0.0004 -0.81% 0.04979 0.04995 0.04773 1,341,605.00
Sep 28 2023 0.04968 0.00333 7.18% 0.04642 0.04968 0.04626 2,689,460.00
Sep 27 2023 0.04635 -0.00231 -4.75% 0.04868 0.04894 0.04622 3,359,969.00
Sep 26 2023 0.04866 -0.00262 -5.11% 0.05127 0.05132 0.04777 2,126,862.00
Sep 25 2023 0.05128 0.00135 2.70% 0.05006 0.05163 0.04954 2,118,573.00
Sep 24 2023 0.04993 -0.00128 -2.50% 0.05063 0.05083 0.04978 819,548.00
Sep 23 2023 0.05121 -0.00026 -0.51% 0.05148 0.0518 0.0501 1,493,372.00
Sep 22 2023 0.05147 -0.0023 -4.28% 0.05366 0.05392 0.05067 3,590,110.00
Sep 21 2023 0.05377 -0.00075 -1.38% 0.05452 0.05907 0.05256 5,790,995.00
Sep 20 2023 0.05452 0.00258 4.97% 0.05183 0.05452 0.05165 2,697,003.00
Sep 19 2023 0.05194 0.00209 4.19% 0.04981 0.05238 0.04955 1,941,315.00
Sep 18 2023 0.04985 0.00025 0.50% 0.04957 0.05194 0.04897 2,232,811.00
Sep 17 2023 0.0496 -0.00165 -3.22% 0.05106 0.05106 0.04827 1,608,153.00
Sep 16 2023 0.05125 -0.00026 -0.50% 0.05152 0.05208 0.0501 1,392,620.00
Sep 15 2023 0.05151 0.00234 4.76% 0.04919 0.052 0.04868 3,044,108.00
Sep 14 2023 0.04917 -0.00395 -7.44% 0.0531 0.05323 0.04869 3,972,556.00
Sep 13 2023 0.05312 -0.0031 -5.51% 0.05621 0.05621 0.05267 3,680,212.00
Sep 12 2023 0.05622 -0.00092 -1.61% 0.05789 0.06112 0.05599 5,868,247.00
Sep 11 2023 0.05714 -0.00187 -3.17% 0.05892 0.0605 0.05555 3,979,055.00
Sep 10 2023 0.05901 -0.00103 -1.72% 0.06008 0.0603 0.05735 3,200,588.00
Sep 09 2023 0.06004 -0.0001 -0.17% 0.06012 0.06088 0.05896 4,104,691.00
Sep 08 2023 0.06014 -0.00008 -0.13% 0.06061 0.06139 0.05818 3,428,075.00
Sep 07 2023 0.06022 0.00256 4.44% 0.05773 0.06088 0.05693 4,383,113.00
Sep 06 2023 0.05766 0.00202 3.63% 0.05568 0.05788 0.05442 2,036,023.00
Sep 05 2023 0.05564 0.00216 4.04% 0.05348 0.056 0.05223 1,911,148.00
Sep 04 2023 0.05348 -0.00196 -3.54% 0.05545 0.05606 0.05223 2,953,623.00
Sep 03 2023 0.05544 0.00019 0.34% 0.05515 0.05662 0.05454 1,840,123.00
Sep 02 2023 0.05525 -0.00144 -2.54% 0.05678 0.05683 0.05504 1,982,224.00
Sep 01 2023 0.05669 0.00038 0.67% 0.05641 0.05803 0.05511 4,451,787.00
Aug 31 2023 0.05631 -0.00147 -2.54% 0.05766 0.05781 0.05476 4,516,267.00
Aug 30 2023 0.05778 -0.00297 -4.89% 0.06086 0.06104 0.05757 3,000,417.00
Aug 29 2023 0.06075 0.00011 0.18% 0.06062 0.06384 0.05929 3,876,134.00
Aug 28 2023 0.06064 0.00071 1.18% 0.06067 0.0613 0.05763 3,569,659.00
Aug 27 2023 0.05993 -0.00232 -3.73% 0.06222 0.06289 0.0595 2,974,123.00
Aug 26 2023 0.06225 -0.00206 -3.20% 0.06444 0.06545 0.06167 3,184,574.00
Aug 25 2023 0.06431 -0.00219 -3.29% 0.06635 0.06642 0.06152 4,718,545.00
Aug 24 2023 0.0665 -0.00016 -0.24% 0.0668 0.06777 0.0654 3,538,041.00
Aug 23 2023 0.06666 0.00634 10.51% 0.06059 0.06892 0.05952 5,947,031.00
Aug 22 2023 0.06032 0.00057 0.95% 0.0596 0.06088 0.05802 1,782,045.00
Aug 21 2023 0.05975 -0.001 -1.65% 0.06075 0.0621 0.05845 2,608,759.00
Aug 20 2023 0.06075 0.00136 2.29% 0.05918 0.06263 0.05896 4,199,836.00
Aug 19 2023 0.05939 0.00152 2.63% 0.05784 0.06194 0.05767 3,647,284.00
Aug 18 2023 0.05787 0.00527 10.02% 0.05237 0.06243 0.05181 7,845,841.00
Aug 17 2023 0.0526 -0.0032 -5.73% 0.05572 0.06008 0.04961 5,293,365.00
Aug 16 2023 0.0558 -0.00339 -5.73% 0.05909 0.05909 0.05436 2,968,541.00
Aug 15 2023 0.05919 -0.0013 -2.15% 0.06047 0.06054 0.05602 2,115,249.00
Aug 14 2023 0.06049 0.00156 2.65% 0.05899 0.06223 0.05886 2,210,272.00
Aug 13 2023 0.05893 0.00123 2.13% 0.0576 0.06326 0.05721 3,085,021.00
Aug 12 2023 0.0577 0.00103 1.82% 0.05668 0.06149 0.05627 7,769,218.00
Aug 11 2023 0.05667 0.00319 5.96% 0.05356 0.05704 0.05339 2,860,386.00
Aug 10 2023 0.05348 0.00195 3.78% 0.05151 0.05377 0.05042 1,118,089.00
Aug 09 2023 0.05153 -0.00111 -2.11% 0.05263 0.05339 0.05092 834,509.00
Aug 08 2023 0.05264 -0.0003 -0.57% 0.05278 0.0533 0.05112 774,979.00
Aug 07 2023 0.05294 0.00315 6.33% 0.04996 0.05353 0.04978 2,293,903.00
Aug 06 2023 0.04979 0.00101 2.07% 0.04867 0.05127 0.04844 783,162.00
Aug 05 2023 0.04878 -0.00179 -3.54% 0.05057 0.05057 0.04809 960,539.00
Aug 04 2023 0.05057 0.00128 2.60% 0.04923 0.0519 0.0491 1,339,886.00
Aug 03 2023 0.04929 -0.0019 -3.71% 0.05119 0.05169 0.04912 2,024,200.00
Aug 02 2023 0.05119 -0.003 -5.54% 0.05452 0.05487 0.05086 2,894,702.00
Aug 01 2023 0.05419 0.00 0.00% 0.05412 0.05565 0.0523 3,031,975.00
Jul 31 2023 0.05419 -0.00069 -1.26% 0.05487 0.0578 0.05343 2,824,619.00
Jul 30 2023 0.05488 0.00262 5.01% 0.05223 0.05684 0.052 2,730,893.00
Jul 29 2023 0.05226 -0.00133 -2.48% 0.05344 0.05426 0.05104 2,342,281.00
Jul 28 2023 0.05359 0.00249 4.87% 0.05096 0.05596 0.05081 3,407,931.00
Jul 27 2023 0.0511 0.00103 2.06% 0.05028 0.05297 0.04837 3,975,104.00
Jul 26 2023 0.05007 0.00495 10.97% 0.04502 0.05091 0.04354 3,173,469.00
Jul 25 2023 0.04512 0.00316 7.53% 0.04196 0.04776 0.0416 3,988,619.00
Jul 24 2023 0.04196 -0.00283 -6.32% 0.04495 0.04519 0.04179 1,027,092.00
Jul 23 2023 0.04479 0.00072 1.63% 0.04434 0.04524 0.04419 786,076.00
Jul 22 2023 0.04407 -0.00045 -1.01% 0.04478 0.04484 0.04366 694,393.00
Jul 21 2023 0.04452 0.00112 2.58% 0.04347 0.04489 0.04321 807,863.00
Jul 20 2023 0.0434 0.00089 2.09% 0.04257 0.04494 0.0424 1,407,937.00
Jul 19 2023 0.04251 -0.00022 -0.51% 0.04262 0.04407 0.04204 1,289,333.00
Jul 18 2023 0.04273 -0.00037 -0.86% 0.04311 0.04424 0.04188 1,657,146.00
Jul 17 2023 0.0431 0.00114 2.72% 0.0418 0.0437 0.0411 1,266,911.00
Jul 16 2023 0.04196 -0.00174 -3.98% 0.04378 0.04395 0.04169 570,586.00
Jul 15 2023 0.0437 -0.00061 -1.38% 0.04443 0.04482 0.04337 539,287.00
Jul 14 2023 0.04431 -0.00131 -2.87% 0.04589 0.047 0.04278 2,288,353.00
Jul 13 2023 0.04562 0.00288 6.74% 0.04273 0.04566 0.04184 2,187,105.00
Jul 12 2023 0.04274 0.00024 0.56% 0.04242 0.04325 0.04207 963,560.00
Jul 11 2023 0.0425 0.00022 0.52% 0.04238 0.0428 0.04194 437,693.00
Jul 10 2023 0.04228 0.00043 1.03% 0.04164 0.0432 0.04087 1,037,396.00
Jul 09 2023 0.04185 -0.00099 -2.31% 0.0429 0.04349 0.04164 608,104.00
Jul 08 2023 0.04284 0.00017 0.40% 0.0427 0.0435 0.04193 397,157.00
Jul 07 2023 0.04267 -0.00001 -0.02% 0.04244 0.04374 0.04208 846,035.00
Jul 06 2023 0.04268 -0.00164 -3.70% 0.04416 0.0457 0.04253 1,169,729.00
Jul 05 2023 0.04432 -0.00111 -2.44% 0.04513 0.04613 0.04347 1,392,291.00
Jul 04 2023 0.04543 -0.00026 -0.57% 0.04585 0.04602 0.04458 889,323.00
Jul 03 2023 0.04569 0.00117 2.63% 0.0445 0.0465 0.04427 1,814,555.00
Jul 02 2023 0.04452 0.0002 0.45% 0.04437 0.0447 0.04265 1,362,357.00
Jul 01 2023 0.04432 0.00043 0.98% 0.04404 0.04486 0.0437 922,418.00
Your Recent History
KUCN
ASTRUSDT
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: 20231001 09:54:49