ASTRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.11538 | 0.00068 | 0.59% | 0.11474 | 0.11549 | 0.11168 | 774,836.00 |
Apr 22 2024 | 0.1147 | 0.00201 | 1.78% | 0.11256 | 0.11761 | 0.11172 | 912,600.00 |
Apr 21 2024 | 0.11269 | 0.00079 | 0.71% | 0.11211 | 0.1144 | 0.11012 | 362,499.00 |
Apr 20 2024 | 0.1119 | 0.00856 | 8.28% | 0.1028 | 0.1135 | 0.102 | 2,104,179.00 |
Apr 19 2024 | 0.10334 | 0.00417 | 4.20% | 0.09919 | 0.10665 | 0.09069 | 1,323,354.00 |
Apr 18 2024 | 0.09917 | 0.00132 | 1.35% | 0.09771 | 0.10059 | 0.09484 | 2,390,486.00 |
Apr 17 2024 | 0.09785 | 0.00072 | 0.74% | 0.09715 | 0.0992 | 0.09216 | 3,717,132.00 |
Apr 16 2024 | 0.09713 | -0.00184 | -1.86% | 0.09924 | 0.09996 | 0.09259 | 937,014.00 |
Apr 15 2024 | 0.09897 | -0.00525 | -5.04% | 0.10346 | 0.10883 | 0.0965 | 3,586,698.00 |
Apr 14 2024 | 0.10422 | 0.00483 | 4.86% | 0.09856 | 0.10489 | 0.0928 | 3,000,125.00 |
Apr 13 2024 | 0.09939 | -0.01415 | -12.46% | 0.11319 | 0.11319 | 0.08575 | 2,026,753.00 |
Apr 12 2024 | 0.11354 | -0.01734 | -13.25% | 0.13083 | 0.13471 | 0.10839 | 1,285,505.00 |
Apr 11 2024 | 0.13088 | -0.00669 | -4.86% | 0.13864 | 0.13878 | 0.12901 | 533,820.00 |
Apr 10 2024 | 0.13757 | -0.00441 | -3.11% | 0.14216 | 0.14469 | 0.13245 | 1,030,510.00 |
Apr 09 2024 | 0.14198 | -0.00164 | -1.14% | 0.14381 | 0.14653 | 0.13736 | 1,466,484.00 |
Apr 08 2024 | 0.14362 | 0.01356 | 10.43% | 0.12988 | 0.14462 | 0.1266 | 1,801,860.00 |
Apr 07 2024 | 0.13006 | 0.00214 | 1.67% | 0.12779 | 0.1315 | 0.12662 | 436,970.00 |
Apr 06 2024 | 0.12792 | 0.00103 | 0.81% | 0.12649 | 0.12886 | 0.12494 | 306,442.00 |
Apr 05 2024 | 0.12689 | 0.00255 | 2.05% | 0.12431 | 0.13027 | 0.12082 | 1,107,614.00 |
Apr 04 2024 | 0.12434 | 0.00338 | 2.79% | 0.1203 | 0.12702 | 0.11966 | 1,437,745.00 |
Apr 03 2024 | 0.12096 | -0.0024 | -1.95% | 0.12342 | 0.12488 | 0.1182 | 673,815.00 |
Apr 02 2024 | 0.12336 | -0.00864 | -6.55% | 0.13203 | 0.13203 | 0.12093 | 2,024,223.00 |
Apr 01 2024 | 0.132 | -0.00732 | -5.25% | 0.13915 | 0.13985 | 0.12898 | 2,248,536.00 |
Mar 31 2024 | 0.13932 | 0.00256 | 1.87% | 0.13676 | 0.13942 | 0.13604 | 332,796.00 |
Mar 30 2024 | 0.13676 | -0.00267 | -1.91% | 0.13929 | 0.14072 | 0.13586 | 463,594.00 |
Mar 29 2024 | 0.13943 | -0.00187 | -1.32% | 0.14105 | 0.14145 | 0.13707 | 1,159,980.00 |
Mar 28 2024 | 0.1413 | 0.00165 | 1.18% | 0.14002 | 0.14293 | 0.13802 | 1,057,228.00 |
Mar 27 2024 | 0.13965 | -0.00491 | -3.40% | 0.14442 | 0.14738 | 0.13768 | 2,165,539.00 |
Mar 26 2024 | 0.14456 | -0.0007 | -0.48% | 0.1454 | 0.14851 | 0.14111 | 3,817,479.00 |
Mar 25 2024 | 0.14526 | 0.00577 | 4.14% | 0.13959 | 0.14698 | 0.13829 | 1,657,432.00 |
Mar 24 2024 | 0.13949 | 0.00517 | 3.85% | 0.13431 | 0.14005 | 0.1329 | 1,158,360.00 |
Mar 23 2024 | 0.13432 | 0.00287 | 2.18% | 0.13218 | 0.13739 | 0.13036 | 1,145,768.00 |
Mar 22 2024 | 0.13145 | -0.00613 | -4.46% | 0.13766 | 0.13848 | 0.12871 | 1,317,288.00 |
Mar 21 2024 | 0.13758 | -0.00348 | -2.47% | 0.14148 | 0.14311 | 0.1349 | 1,736,687.00 |
Mar 20 2024 | 0.14106 | 0.01063 | 8.15% | 0.13216 | 0.14318 | 0.12498 | 2,372,225.00 |
Mar 19 2024 | 0.13043 | -0.01037 | -7.37% | 0.14157 | 0.1427 | 0.12738 | 3,210,518.00 |
Mar 18 2024 | 0.1408 | -0.00616 | -4.19% | 0.14685 | 0.15307 | 0.13876 | 2,550,678.00 |
Mar 17 2024 | 0.14696 | 0.00191 | 1.32% | 0.14665 | 0.14951 | 0.13724 | 3,956,721.00 |
Mar 16 2024 | 0.14505 | -0.00988 | -6.38% | 0.15448 | 0.16305 | 0.14235 | 4,958,410.00 |
Mar 15 2024 | 0.15493 | -0.00694 | -4.29% | 0.16944 | 0.16944 | 0.14525 | 5,430,740.00 |
Mar 14 2024 | 0.16187 | 0.00 | 0.00% | 0.16187 | 0.16187 | 0.16187 | 0.00 |
Mar 13 2024 | 0.16187 | 0.00101 | 0.63% | 0.16037 | 0.1662 | 0.15717 | 3,514,034.00 |
Mar 12 2024 | 0.16086 | -0.00632 | -3.78% | 0.16559 | 0.16694 | 0.15324 | 5,361,531.00 |
Mar 11 2024 | 0.16718 | 0.00773 | 4.85% | 0.16086 | 0.1695 | 0.16053 | 7,060,651.00 |
Mar 10 2024 | 0.15945 | 0.00515 | 3.34% | 0.15414 | 0.16269 | 0.1524 | 5,519,123.00 |
Mar 09 2024 | 0.1543 | 0.0008 | 0.52% | 0.15483 | 0.15595 | 0.15231 | 6,186,119.00 |
Mar 08 2024 | 0.1535 | -0.00359 | -2.29% | 0.15664 | 0.15685 | 0.14706 | 6,292,568.00 |
Mar 07 2024 | 0.15709 | 0.00302 | 1.96% | 0.15377 | 0.15824 | 0.15001 | 6,156,809.00 |
Mar 06 2024 | 0.15407 | 0.00799 | 5.47% | 0.14513 | 0.1608 | 0.14503 | 7,424,232.00 |
Mar 05 2024 | 0.14608 | -0.01445 | -9.00% | 0.15985 | 0.15998 | 0.13821 | 6,810,091.00 |
Mar 04 2024 | 0.16053 | -0.0041 | -2.49% | 0.16393 | 0.16532 | 0.15645 | 5,198,861.00 |
Mar 03 2024 | 0.16463 | -0.00504 | -2.97% | 0.16755 | 0.16951 | 0.15957 | 4,487,021.00 |
Mar 02 2024 | 0.16967 | 0.00646 | 3.96% | 0.16233 | 0.17315 | 0.1588 | 5,262,596.00 |
Mar 01 2024 | 0.16321 | 0.00642 | 4.09% | 0.15689 | 0.16334 | 0.15625 | 3,073,935.00 |
Feb 29 2024 | 0.15679 | -0.00177 | -1.12% | 0.15762 | 0.16268 | 0.15337 | 5,848,633.00 |
Feb 28 2024 | 0.15856 | -0.00339 | -2.09% | 0.16305 | 0.16531 | 0.14821 | 5,028,191.00 |
Feb 27 2024 | 0.16195 | -0.00431 | -2.59% | 0.16561 | 0.16652 | 0.15956 | 4,580,395.00 |
Feb 26 2024 | 0.16626 | 0.00421 | 2.60% | 0.16144 | 0.1671 | 0.15727 | 4,055,125.00 |
Feb 25 2024 | 0.16205 | 0.00002 | 0.01% | 0.16229 | 0.16244 | 0.15884 | 2,230,694.00 |
Feb 24 2024 | 0.16203 | 0.00217 | 1.36% | 0.1598 | 0.1629 | 0.15647 | 2,059,481.00 |
Feb 23 2024 | 0.15986 | -0.00245 | -1.51% | 0.16225 | 0.16272 | 0.15619 | 3,616,921.00 |
Feb 22 2024 | 0.16231 | -0.00106 | -0.65% | 0.16336 | 0.16836 | 0.16026 | 3,300,298.00 |
Feb 21 2024 | 0.16337 | -0.00519 | -3.08% | 0.16838 | 0.16874 | 0.15902 | 3,146,819.00 |
Feb 20 2024 | 0.16856 | -0.00393 | -2.28% | 0.17199 | 0.17364 | 0.1626 | 3,468,593.00 |
Feb 19 2024 | 0.17249 | -0.00096 | -0.55% | 0.17289 | 0.18006 | 0.17125 | 7,524,939.00 |
Feb 18 2024 | 0.17345 | 0.00686 | 4.12% | 0.16552 | 0.17514 | 0.16481 | 4,075,054.00 |
Feb 17 2024 | 0.16659 | -0.00445 | -2.60% | 0.17092 | 0.17098 | 0.16229 | 2,169,118.00 |
Feb 16 2024 | 0.17104 | -0.00417 | -2.38% | 0.17545 | 0.17621 | 0.16745 | 2,735,012.00 |
Feb 15 2024 | 0.17521 | -0.00221 | -1.25% | 0.17941 | 0.18152 | 0.17233 | 3,968,593.00 |
Feb 14 2024 | 0.17742 | -0.00451 | -2.48% | 0.18002 | 0.18546 | 0.17034 | 4,365,657.00 |
Feb 13 2024 | 0.18193 | -0.00915 | -4.79% | 0.19288 | 0.19398 | 0.17577 | 4,335,462.00 |
Feb 12 2024 | 0.19108 | 0.0059 | 3.19% | 0.18499 | 0.19284 | 0.18201 | 3,102,845.00 |
Feb 11 2024 | 0.18518 | -0.00092 | -0.49% | 0.1863 | 0.19079 | 0.18365 | 2,255,807.00 |
Feb 10 2024 | 0.1861 | 0.00141 | 0.76% | 0.18414 | 0.19221 | 0.18168 | 3,372,960.00 |
Feb 09 2024 | 0.18469 | 0.00636 | 3.57% | 0.17815 | 0.18544 | 0.17756 | 3,236,281.00 |
Feb 08 2024 | 0.17833 | -0.00341 | -1.88% | 0.18195 | 0.18317 | 0.17682 | 2,676,898.00 |
Feb 07 2024 | 0.18174 | 0.00146 | 0.81% | 0.18029 | 0.18282 | 0.17329 | 3,723,661.00 |
Feb 06 2024 | 0.18028 | -0.00141 | -0.78% | 0.18152 | 0.18351 | 0.17829 | 2,242,013.00 |
Feb 05 2024 | 0.18169 | 0.00304 | 1.70% | 0.17875 | 0.1861 | 0.17301 | 2,580,193.00 |
Feb 04 2024 | 0.17865 | -0.00322 | -1.77% | 0.18292 | 0.18332 | 0.17707 | 1,875,612.00 |
Feb 03 2024 | 0.18187 | -0.00186 | -1.01% | 0.18764 | 0.19197 | 0.17797 | 3,494,481.00 |
Feb 02 2024 | 0.18373 | 0.00454 | 2.53% | 0.18038 | 0.18614 | 0.17993 | 2,875,212.00 |
Feb 01 2024 | 0.17919 | 0.0026 | 1.47% | 0.17861 | 0.18302 | 0.17158 | 3,826,221.00 |
Jan 31 2024 | 0.17659 | -0.00188 | -1.05% | 0.17852 | 0.18681 | 0.17286 | 5,696,875.00 |
Jan 30 2024 | 0.17847 | -0.00674 | -3.64% | 0.188 | 0.19112 | 0.17847 | 4,172,820.00 |
Jan 29 2024 | 0.18521 | 0.00844 | 4.77% | 0.17546 | 0.1864 | 0.17352 | 5,107,982.00 |
Jan 28 2024 | 0.17677 | -0.00989 | -5.30% | 0.18666 | 0.18848 | 0.17436 | 3,676,227.00 |
Jan 27 2024 | 0.18666 | 0.0086 | 4.83% | 0.18205 | 0.19282 | 0.18068 | 4,259,113.00 |
Jan 26 2024 | 0.17806 | 0.00654 | 3.81% | 0.17168 | 0.17914 | 0.1662 | 3,487,632.00 |
Jan 25 2024 | 0.17152 | -0.00639 | -3.59% | 0.17858 | 0.17979 | 0.16579 | 4,295,602.00 |