ASTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.0912 | -0.0003 | -0.33% | 0.0915 | 0.0925 | 0.0896 | 306,811.00 |
Jul 26 2024 | 0.0915 | 0.0044 | 5.05% | 0.0874 | 0.0923 | 0.0866 | 542,813.00 |
Jul 25 2024 | 0.0871 | 0.0016 | 1.87% | 0.0859 | 0.0872 | 0.0831 | 581,535.00 |
Jul 24 2024 | 0.0855 | -0.0026 | -2.95% | 0.0884 | 0.0897 | 0.0853 | 544,830.00 |
Jul 23 2024 | 0.0881 | -0.0031 | -3.40% | 0.0913 | 0.0927 | 0.0873 | 465,028.00 |
Jul 22 2024 | 0.0912 | -0.0058 | -5.98% | 0.0972 | 0.0973 | 0.0911 | 287,618.00 |
Jul 21 2024 | 0.097 | 0.00 | 0.00% | 0.0964 | 0.0971 | 0.0924 | 526,121.00 |
Jul 20 2024 | 0.097 | -0.0006 | -0.61% | 0.0979 | 0.0992 | 0.0956 | 336,972.00 |
Jul 19 2024 | 0.0976 | 0.004 | 4.27% | 0.0934 | 0.0998 | 0.0913 | 1,398,047.00 |
Jul 18 2024 | 0.0936 | -0.0041 | -4.20% | 0.0986 | 0.0999 | 0.0917 | 230,887.00 |
Jul 17 2024 | 0.0977 | -0.0011 | -1.11% | 0.099 | 0.100 | 0.0966 | 268,557.00 |
Jul 16 2024 | 0.0988 | -0.0006 | -0.60% | 0.0997 | 0.0997 | 0.0945 | 882,030.00 |
Jul 15 2024 | 0.0994 | 0.0068 | 7.34% | 0.0926 | 0.0995 | 0.0925 | 555,018.00 |
Jul 14 2024 | 0.0926 | 0.0019 | 2.09% | 0.0897 | 0.0927 | 0.0896 | 438,942.00 |
Jul 13 2024 | 0.0907 | 0.0008 | 0.89% | 0.0895 | 0.0908 | 0.0873 | 783,754.00 |
Jul 12 2024 | 0.0899 | 0.003 | 3.45% | 0.0877 | 0.0901 | 0.0862 | 843,510.00 |
Jul 11 2024 | 0.0869 | 0.00 | 0.00% | 0.0866 | 0.0894 | 0.0861 | 309,143.00 |
Jul 10 2024 | 0.0869 | 0.0001 | 0.12% | 0.0871 | 0.0878 | 0.0859 | 265,329.00 |
Jul 09 2024 | 0.0868 | 0.0027 | 3.21% | 0.0845 | 0.0874 | 0.0841 | 1,153,565.00 |
Jul 08 2024 | 0.0841 | 0.0056 | 7.13% | 0.0789 | 0.0849 | 0.0775 | 1,195,215.00 |
Jul 07 2024 | 0.0785 | -0.006 | -7.10% | 0.0831 | 0.0838 | 0.0785 | 393,802.00 |
Jul 06 2024 | 0.0845 | 0.0039 | 4.84% | 0.0815 | 0.0845 | 0.0784 | 285,963.00 |
Jul 05 2024 | 0.0806 | 0.0001 | 0.12% | 0.0812 | 0.0812 | 0.0723 | 1,288,832.00 |
Jul 04 2024 | 0.0805 | -0.0069 | -7.89% | 0.0874 | 0.088 | 0.0804 | 932,496.00 |
Jul 03 2024 | 0.0874 | -0.0061 | -6.52% | 0.0935 | 0.094 | 0.0867 | 955,114.00 |
Jul 02 2024 | 0.0935 | -0.004 | -4.10% | 0.0972 | 0.0994 | 0.0927 | 1,864,054.00 |
Jul 01 2024 | 0.0975 | -0.0087 | -8.19% | 0.1062 | 0.1085 | 0.0975 | 925,074.00 |
Jun 30 2024 | 0.1062 | 0.0052 | 5.15% | 0.1012 | 0.1068 | 0.0985 | 558,042.00 |
Jun 29 2024 | 0.101 | -0.0045 | -4.27% | 0.1059 | 0.1069 | 0.1007 | 340,928.00 |
Jun 28 2024 | 0.1055 | -0.0013 | -1.22% | 0.1071 | 0.1084 | 0.1048 | 592,203.00 |
Jun 27 2024 | 0.1068 | 0.0055 | 5.43% | 0.1007 | 0.1091 | 0.100 | 1,147,518.00 |
Jun 26 2024 | 0.1013 | -0.0042 | -3.98% | 0.105 | 0.1061 | 0.0998 | 670,000.00 |
Jun 25 2024 | 0.1055 | 0.0018 | 1.74% | 0.1037 | 0.1071 | 0.1035 | 534,836.00 |
Jun 24 2024 | 0.1037 | 0.0053 | 5.39% | 0.0987 | 0.1039 | 0.096 | 1,423,660.00 |
Jun 23 2024 | 0.0984 | -0.0064 | -6.11% | 0.1047 | 0.1074 | 0.0982 | 376,060.00 |
Jun 22 2024 | 0.1048 | -0.0008 | -0.76% | 0.1054 | 0.1055 | 0.1003 | 276,462.00 |
Jun 21 2024 | 0.1056 | 0.002 | 1.93% | 0.1035 | 0.1062 | 0.1004 | 605,468.00 |
Jun 20 2024 | 0.1036 | 0.0047 | 4.75% | 0.0992 | 0.1087 | 0.0991 | 821,451.00 |
Jun 19 2024 | 0.0989 | -0.0013 | -1.30% | 0.100 | 0.1037 | 0.0981 | 852,783.00 |
Jun 18 2024 | 0.1002 | -0.0072 | -6.70% | 0.1065 | 0.1066 | 0.0965 | 955,061.00 |
Jun 17 2024 | 0.1074 | -0.0128 | -10.65% | 0.1201 | 0.1208 | 0.1055 | 802,824.00 |
Jun 16 2024 | 0.1202 | 0.0007 | 0.59% | 0.1196 | 0.1214 | 0.1169 | 565,649.00 |
Jun 15 2024 | 0.1195 | 0.004 | 3.46% | 0.1151 | 0.1218 | 0.1151 | 500,619.00 |
Jun 14 2024 | 0.1155 | -0.0022 | -1.87% | 0.1185 | 0.1231 | 0.110 | 1,500,058.00 |
Jun 13 2024 | 0.1177 | -0.0039 | -3.21% | 0.1211 | 0.1214 | 0.1162 | 261,795.00 |
Jun 12 2024 | 0.1216 | 0.0038 | 3.23% | 0.1188 | 0.1241 | 0.1161 | 702,367.00 |
Jun 11 2024 | 0.1178 | -0.0042 | -3.44% | 0.1222 | 0.1223 | 0.1146 | 1,306,091.00 |
Jun 10 2024 | 0.122 | -0.0058 | -4.54% | 0.1281 | 0.1282 | 0.1208 | 1,609,269.00 |
Jun 09 2024 | 0.1278 | 0.0013 | 1.03% | 0.1276 | 0.1285 | 0.1257 | 171,359.00 |
Jun 08 2024 | 0.1265 | -0.0047 | -3.58% | 0.1311 | 0.1328 | 0.1257 | 1,112,554.00 |
Jun 07 2024 | 0.1312 | -0.0168 | -11.35% | 0.1474 | 0.1481 | 0.131 | 1,134,478.00 |
Jun 06 2024 | 0.148 | -0.0035 | -2.31% | 0.1511 | 0.1515 | 0.1466 | 662,887.00 |
Jun 05 2024 | 0.1515 | 0.0038 | 2.57% | 0.1482 | 0.1629 | 0.1478 | 2,665,565.00 |
Jun 04 2024 | 0.1477 | 0.0077 | 5.50% | 0.1401 | 0.1485 | 0.1375 | 1,575,118.00 |
Jun 03 2024 | 0.140 | -0.0095 | -6.35% | 0.1492 | 0.1501 | 0.1393 | 866,527.00 |
Jun 02 2024 | 0.1495 | -0.0073 | -4.66% | 0.156 | 0.1585 | 0.1491 | 630,540.00 |
Jun 01 2024 | 0.1568 | -0.0046 | -2.85% | 0.1603 | 0.1603 | 0.1545 | 840,707.00 |
May 31 2024 | 0.1614 | 0.0023 | 1.45% | 0.1593 | 0.1636 | 0.1555 | 871,391.00 |
May 30 2024 | 0.1591 | 0.0028 | 1.79% | 0.1563 | 0.1639 | 0.152 | 1,247,765.00 |
May 29 2024 | 0.1563 | -0.0004 | -0.26% | 0.1561 | 0.1654 | 0.1541 | 2,030,272.00 |
May 28 2024 | 0.1567 | -0.0021 | -1.32% | 0.1592 | 0.1593 | 0.1524 | 747,646.00 |
May 27 2024 | 0.1588 | -0.0015 | -0.94% | 0.1601 | 0.1637 | 0.1563 | 1,057,079.00 |
May 26 2024 | 0.1603 | 0.0034 | 2.17% | 0.1568 | 0.1641 | 0.1554 | 1,419,970.00 |
May 25 2024 | 0.1569 | 0.005 | 3.29% | 0.1522 | 0.157 | 0.152 | 441,568.00 |
May 24 2024 | 0.1519 | -0.0004 | -0.26% | 0.1511 | 0.1537 | 0.1466 | 827,816.00 |
May 23 2024 | 0.1523 | -0.0043 | -2.75% | 0.157 | 0.1594 | 0.1469 | 2,560,871.00 |
May 22 2024 | 0.1566 | -0.0035 | -2.19% | 0.1599 | 0.1624 | 0.1546 | 2,418,555.00 |
May 21 2024 | 0.1601 | 0.0039 | 2.50% | 0.1565 | 0.1601 | 0.1544 | 1,943,578.00 |
May 20 2024 | 0.1562 | 0.014 | 9.85% | 0.1426 | 0.157 | 0.1409 | 2,187,272.00 |
May 19 2024 | 0.1422 | -0.0054 | -3.66% | 0.1475 | 0.1489 | 0.1418 | 1,416,993.00 |
May 18 2024 | 0.1476 | 0.0009 | 0.61% | 0.1473 | 0.1485 | 0.1442 | 981,002.00 |
May 17 2024 | 0.1467 | 0.0039 | 2.73% | 0.1422 | 0.1493 | 0.1422 | 1,151,035.00 |
May 16 2024 | 0.1428 | -0.0048 | -3.25% | 0.1475 | 0.1497 | 0.1391 | 2,371,493.00 |
May 15 2024 | 0.1476 | 0.015 | 11.31% | 0.1328 | 0.1483 | 0.1317 | 2,073,253.00 |
May 14 2024 | 0.1326 | -0.0057 | -4.12% | 0.1381 | 0.1387 | 0.132 | 1,154,090.00 |
May 13 2024 | 0.1383 | -0.0033 | -2.33% | 0.1421 | 0.1442 | 0.1356 | 1,632,669.00 |
May 12 2024 | 0.1416 | 0.0014 | 1.00% | 0.1405 | 0.1446 | 0.140 | 842,872.00 |
May 11 2024 | 0.1402 | 0.0017 | 1.23% | 0.139 | 0.1501 | 0.1383 | 2,632,675.00 |
May 10 2024 | 0.1385 | -0.0052 | -3.62% | 0.1441 | 0.151 | 0.1374 | 1,284,735.00 |
May 09 2024 | 0.1437 | 0.0012 | 0.84% | 0.1425 | 0.1467 | 0.1375 | 1,133,671.00 |
May 08 2024 | 0.1425 | 0.0008 | 0.56% | 0.1415 | 0.1473 | 0.1355 | 1,221,143.00 |
May 07 2024 | 0.1417 | -0.0035 | -2.41% | 0.1453 | 0.1485 | 0.1412 | 787,679.00 |
May 06 2024 | 0.1452 | -0.0017 | -1.16% | 0.1471 | 0.1526 | 0.1443 | 1,899,563.00 |
May 05 2024 | 0.1469 | 0.0008 | 0.55% | 0.1462 | 0.1475 | 0.1423 | 1,101,074.00 |
May 04 2024 | 0.1461 | 0.006 | 4.28% | 0.1402 | 0.1514 | 0.1391 | 1,930,182.00 |
May 03 2024 | 0.1401 | 0.0091 | 6.95% | 0.1312 | 0.1409 | 0.1306 | 1,978,287.00 |
May 02 2024 | 0.131 | 0.0033 | 2.58% | 0.1274 | 0.1328 | 0.1231 | 1,251,749.00 |
May 01 2024 | 0.1277 | 0.0031 | 2.49% | 0.1252 | 0.1279 | 0.1188 | 1,908,123.00 |
Apr 30 2024 | 0.1246 | -0.0093 | -6.95% | 0.1343 | 0.1426 | 0.120 | 3,036,680.00 |
Apr 29 2024 | 0.1339 | 0.0027 | 2.06% | 0.1317 | 0.1344 | 0.126 | 1,791,239.00 |
Apr 28 2024 | 0.1312 | 0.0003 | 0.23% | 0.1311 | 0.1357 | 0.1308 | 1,668,711.00 |
Apr 27 2024 | 0.1309 | 0.0016 | 1.24% | 0.1291 | 0.1325 | 0.1262 | 1,253,831.00 |