ASTA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.00065 | 0.00 | 0.00% | 0.0006 | 0.0007 | 0.0006 | 1,285,193 |
May 17 2024 | 0.00065 | 0.00001 | 1.56% | 0.0006 | 0.00065 | 0.0006 | 3,290,107 |
May 16 2024 | 0.00064 | -0.00003 | -4.48% | 0.00065 | 0.0007 | 0.0006 | 4,497,833 |
May 15 2024 | 0.00067 | -0.00003 | -4.29% | 0.0005 | 0.0007 | 0.0005 | 9,837,572 |
May 14 2024 | 0.0007 | 0.00 | 0.00% | 0.00065 | 0.0007 | 0.0005 | 6,463,928 |
May 13 2024 | 0.0007 | 0.0001 | 16.69% | 0.0005 | 0.0008 | 0.0005 | 14,601,717 |
May 10 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 2,285,022 |
May 09 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.00065 | 0.0005 | 12,445,314 |
May 08 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 18,017,649 |
May 07 2024 | 0.0006 | -0.0002 | -25.00% | 0.0008 | 0.0008 | 0.00049 | 182,153,468 |
May 06 2024 | 0.0008 | -0.0002 | -20.00% | 0.001 | 0.001 | 0.0008 | 15,390,548 |
May 03 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.001 | 0.0008 | 2,087,161 |
May 02 2024 | 0.0009 | 0.00 | 0.00% | 0.00085 | 0.0009 | 0.0008 | 4,595,864 |
May 01 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 11,004,665 |
Apr 30 2024 | 0.0009 | -0.00004 | -4.26% | 0.00094 | 0.00097 | 0.0009 | 682,588 |
Apr 29 2024 | 0.00094 | 0.00004 | 4.44% | 0.0008 | 0.00094 | 0.0008 | 10,005,000 |
Apr 26 2024 | 0.0009 | -0.00007 | -7.22% | 0.00094 | 0.001 | 0.00086 | 11,490,300 |
Apr 25 2024 | 0.00097 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0008 | 6,866,740 |
Apr 24 2024 | 0.00097 | -0.00003 | -3.00% | 0.0008 | 0.001 | 0.0008 | 1,870,000 |
Apr 23 2024 | 0.001 | 0.0002 | 25.00% | 0.00095 | 0.001 | 0.0007 | 8,899,555 |
Apr 22 2024 | 0.0008 | -0.0002 | -20.00% | 0.001 | 0.0011 | 0.0008 | 3,256,300 |
Apr 19 2024 | 0.001 | -0.0001 | -9.09% | 0.00105 | 0.00105 | 0.0007 | 5,418,040 |
Apr 18 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.001 | 562,814 |
Apr 17 2024 | 0.0012 | -0.0001 | -7.69% | 0.0013 | 0.0013 | 0.0011 | 385,608 |
Apr 16 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0014 | 0.0011 | 5,580,194 |
Apr 15 2024 | 0.0012 | 0.0001 | 9.09% | 0.0012 | 0.0013 | 0.001 | 9,711,329 |
Apr 12 2024 | 0.0011 | 0.0001 | 10.00% | 0.001 | 0.00127 | 0.00084 | 6,150,500 |
Apr 11 2024 | 0.001 | 0.0003 | 42.86% | 0.0008 | 0.0011 | 0.00064 | 31,620,415 |
Apr 10 2024 | 0.0007 | 0.0001 | 16.69% | 0.0007 | 0.0007 | 0.00055 | 8,989,621 |
Apr 09 2024 | 0.0006 | 0.00 | 0.00% | 0.0004 | 0.0007 | 0.0004 | 11,919,680 |
Apr 08 2024 | 0.0006 | 0.0001 | 20.00% | 0.0006 | 0.0006 | 0.0004 | 2,425,663 |
Apr 05 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 7,403,780 |
Apr 04 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.00055 | 0.0004 | 6,530,000 |
Apr 03 2024 | 0.0005 | 0.00 | 0.00% | 0.00044 | 0.0005 | 0.0004 | 25,143,173 |
Apr 02 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.00055 | 0.0004 | 12,816,850 |
Apr 01 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.00044 | 18,776,843 |
Mar 28 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 6,578,291 |
Mar 27 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 2,021,876 |
Mar 26 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0004 | 23,698,667 |
Mar 25 2024 | 0.0005 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 759,000 |
Mar 22 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 4,746,235 |
Mar 21 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 18,623,264 |
Mar 20 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 14,171,150 |
Mar 19 2024 | 0.0005 | 0.00006 | 13.64% | 0.0004 | 0.0005 | 0.0004 | 16,026,608 |
Mar 18 2024 | 0.00044 | -0.00006 | -12.00% | 0.0005 | 0.0005 | 0.0004 | 17,959,349 |
Mar 15 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 21,093,000 |
Mar 14 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0004 | 44,079,540 |
Mar 13 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0004 | 35,329,106 |
Mar 12 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0006 | 0.0004 | 98,316,535 |
Mar 11 2024 | 0.0005 | -0.0001 | -16.67% | 0.0005 | 0.0005 | 0.0004 | 24,143,680 |
Mar 08 2024 | 0.0006 | -0.0006 | -50.00% | 0.0007 | 0.001 | 0.00045 | 118,434,239 |
Mar 07 2024 | 0.0012 | -0.0001 | -7.69% | 0.0013 | 0.0013 | 0.0012 | 2,351,400 |
Mar 06 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 2,928,577 |
Mar 05 2024 | 0.0013 | -0.0001 | -7.14% | 0.0013 | 0.0014 | 0.00125 | 1,229,080 |
Mar 04 2024 | 0.0014 | -0.0001 | -6.67% | 0.0013 | 0.0015 | 0.0011 | 3,885,168 |
Mar 01 2024 | 0.0015 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0013 | 3,598,834 |
Feb 29 2024 | 0.0015 | 0.00005 | 3.45% | 0.0014 | 0.0015 | 0.0012 | 3,844,601 |
Feb 28 2024 | 0.00145 | 0.00025 | 20.84% | 0.0012 | 0.0015 | 0.001 | 4,590,839 |
Feb 27 2024 | 0.0012 | -0.0001 | -7.69% | 0.0013 | 0.0016 | 0.001 | 30,122,018 |
Feb 26 2024 | 0.0013 | 0.00015 | 13.04% | 0.0011 | 0.0013 | 0.0011 | 7,545,348 |
Feb 23 2024 | 0.00115 | 0.00005 | 4.55% | 0.0012 | 0.0013 | 0.0011 | 7,675,547 |
Feb 22 2024 | 0.0011 | 0.00028 | 33.33% | 0.0008 | 0.0012 | 0.0008 | 11,791,866 |
Feb 21 2024 | 0.000825 | -0.00008 | -8.33% | 0.0008 | 0.0009 | 0.0008 | 1,825,033 |