Register for streaming realtime charts, analysis tools, and prices.
ASTRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000113 | 0.00000107 | 63,256.00 |
| Jun 20 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000107 | 0.00000107 | 703.00 |
| Jun 19 2024 | 0.00000107 | 0.00000005 | 4.90% | 0.00000105 | 0.00000107 | 0.00000105 | 3,501.00 |
| Jun 18 2024 | 0.00000102 | -0.00000008 | -7.27% | 0.00000108 | 0.00000108 | 0.00000098 | 241,396.00 |
| Jun 17 2024 | 0.00000110 | -0.00000007 | -5.98% | 0.00000119 | 0.00000119 | 0.00000110 | 126,257.00 |
| Jun 16 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000120 | 0.00000117 | 65,654.00 |
| Jun 15 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000119 | 0.00000119 | 0.00000119 | 0.00 |
| Jun 14 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000124 | 0.00000125 | 0.00000119 | 35,976.00 |
| Jun 13 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000124 | 0.00000124 | 0.00000124 | 1,101.00 |
| Jun 12 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000124 | 0.00000127 | 0.00000123 | 68,842.00 |
| Jun 11 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000124 | 0.00000127 | 0.00000124 | 13,341.00 |
| Jun 10 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000128 | 0.00000131 | 0.00000124 | 20,435.00 |
| Jun 09 2024 | 0.00000124 | 0.00000000 | 0.00% | 0.00000124 | 0.00000124 | 0.00000124 | 0.00 |
| Jun 08 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000129 | 0.00000129 | 0.00000124 | 30,046.00 |
| Jun 07 2024 | 0.00000125 | -0.00000009 | -6.72% | 0.00000134 | 0.00000138 | 0.00000123 | 109,144.00 |
| Jun 06 2024 | 0.00000134 | -0.00000005 | -3.60% | 0.00000142 | 0.00000142 | 0.00000134 | 75,774.00 |
| Jun 05 2024 | 0.00000139 | 0.00000006 | 4.51% | 0.00000131 | 0.00000143 | 0.00000131 | 132,039.00 |
| Jun 04 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000125 | 0.00000133 | 0.00000125 | 82,462.00 |
| Jun 03 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000127 | 0.00000127 | 0.00000125 | 21,123.00 |
| Jun 02 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000127 | 0.00000129 | 0.00000127 | 32,856.00 |
| Jun 01 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000128 | 0.00000126 | 25,510.00 |
| May 31 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000128 | 0.00000125 | 14,399.00 |
| May 30 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000131 | 0.00000131 | 0.00000128 | 11,044.00 |
| May 29 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000133 | 0.00000131 | 17,645.00 |
| May 28 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000131 | 0.00000133 | 0.00000131 | 6,214.00 |
| May 27 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000132 | 0.00000133 | 0.00000131 | 10,344.00 |
| May 26 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000132 | 0.00000133 | 0.00000131 | 171,005.00 |
| May 25 2024 | 0.00000131 | 0.00000002 | 1.55% | 0.00000131 | 0.00000132 | 0.00000131 | 25,424.00 |
| May 24 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000135 | 0.00000135 | 0.00000129 | 72,258.00 |
| May 23 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000134 | 0.00000134 | 0.00000132 | 30,276.00 |
| May 22 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000133 | 0.00000133 | 0.00000133 | 3,816.00 |
| May 21 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000132 | 0.00000136 | 0.00000132 | 12,423.00 |
| May 20 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000132 | 0.00000136 | 0.00000131 | 20,668.00 |
| May 19 2024 | 0.00000133 | -0.00000006 | -4.32% | 0.00000137 | 0.00000137 | 0.00000133 | 3,036.00 |
| May 18 2024 | 0.00000139 | 0.00000000 | 0.00% | 0.00000140 | 0.00000140 | 0.00000138 | 29,193.00 |
| May 17 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000138 | 0.00000139 | 0.00000138 | 1,575.00 |
| May 16 2024 | 0.00000136 | 0.00000000 | 0.00% | 0.00000137 | 0.00000137 | 0.00000133 | 9,996.00 |
| May 15 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000137 | 0.00000136 | 7,757.00 |
| May 14 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000139 | 0.00000142 | 0.00000137 | 101,789.00 |
| May 13 2024 | 0.00000141 | -0.00000004 | -2.76% | 0.00000145 | 0.00000145 | 0.00000139 | 222,961.00 |
| May 12 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000147 | 0.00000145 | 81,244.00 |
| May 11 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000150 | 0.00000150 | 0.00000147 | 51,608.00 |
| May 10 2024 | 0.00000149 | -0.00000002 | -1.32% | 0.00000151 | 0.00000151 | 0.00000149 | 11,908.00 |
| May 09 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000152 | 0.00000152 | 0.00000151 | 6,448.00 |
| May 08 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000151 | 0.00000152 | 0.00000148 | 16,230.00 |
| May 07 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000151 | 0.00000154 | 0.00000150 | 31,943.00 |
| May 06 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000155 | 0.00000153 | 20,259.00 |
| May 05 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000155 | 0.00000153 | 66,477.00 |
| May 04 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000156 | 0.00000157 | 0.00000156 | 2,500.00 |
| May 03 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000160 | 0.00000158 | 12,173.00 |
| May 02 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000161 | 0.00000161 | 0.00000158 | 79,184.00 |
| May 01 2024 | 0.00000164 | 0.00000011 | 7.19% | 0.00000151 | 0.00000170 | 0.00000151 | 34,079.00 |
| Apr 30 2024 | 0.00000153 | -0.00000012 | -7.27% | 0.00000162 | 0.00000162 | 0.00000149 | 250,438.00 |
| Apr 29 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000162 | 0.00000165 | 0.00000162 | 64,342.00 |
| Apr 28 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000162 | 0.00000166 | 0.00000162 | 4,442.00 |
| Apr 27 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000159 | 0.00000163 | 0.00000156 | 34,553.00 |
| Apr 26 2024 | 0.00000161 | -0.00000006 | -3.59% | 0.00000170 | 0.00000170 | 0.00000161 | 8,220.00 |
| Apr 25 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000171 | 0.00000173 | 0.00000165 | 154,034.00 |
| Apr 24 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000172 | 0.00000183 | 0.00000170 | 119,905.00 |
| Apr 23 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000171 | 0.00000172 | 0.00000171 | 4,609.00 |
| Apr 22 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000172 | 0.00000177 | 0.00000172 | 27,446.00 |
| Apr 21 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000172 | 0.00000174 | 0.00000171 | 35,399.00 |
| Apr 20 2024 | 0.00000173 | 0.00000008 | 4.85% | 0.00000165 | 0.00000173 | 0.00000165 | 7,840.00 |
| Apr 19 2024 | 0.00000165 | 0.00000008 | 5.10% | 0.00000157 | 0.00000167 | 0.00000150 | 47,592.00 |
| Apr 18 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000160 | 0.00000162 | 0.00000156 | 46,541.00 |
| Apr 17 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000153 | 0.00000161 | 0.00000153 | 177,250.00 |
| Apr 16 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000156 | 0.00000157 | 0.00000150 | 263,431.00 |
| Apr 15 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000157 | 0.00000164 | 0.00000156 | 98,222.00 |
| Apr 14 2024 | 0.00000160 | 0.00000007 | 4.58% | 0.00000151 | 0.00000160 | 0.00000149 | 40,974.00 |
| Apr 13 2024 | 0.00000153 | -0.00000015 | -8.93% | 0.00000168 | 0.00000170 | 0.00000140 | 405,531.00 |
| Apr 12 2024 | 0.00000168 | -0.00000017 | -9.19% | 0.00000185 | 0.00000186 | 0.00000166 | 514,553.00 |
| Apr 11 2024 | 0.00000185 | -0.00000011 | -5.61% | 0.00000196 | 0.00000196 | 0.00000185 | 26,597.00 |
| Apr 10 2024 | 0.00000196 | -0.00000012 | -5.77% | 0.00000204 | 0.00000204 | 0.00000196 | 52,997.00 |
| Apr 09 2024 | 0.00000208 | 0.00000008 | 4.00% | 0.00000200 | 0.00000208 | 0.00000197 | 86,329.00 |
| Apr 08 2024 | 0.00000200 | 0.00000014 | 7.53% | 0.00000186 | 0.00000201 | 0.00000185 | 167,928.00 |
| Apr 07 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000184 | 0.00000186 | 0.00000184 | 16,684.00 |
| Apr 06 2024 | 0.00000184 | -0.00000004 | -2.13% | 0.00000184 | 0.00000186 | 0.00000184 | 33,063.00 |
| Apr 05 2024 | 0.00000188 | 0.00000004 | 2.17% | 0.00000182 | 0.00000197 | 0.00000182 | 34,301.00 |
| Apr 04 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000184 | 0.00000189 | 0.00000184 | 29,378.00 |
| Apr 03 2024 | 0.00000183 | -0.00000006 | -3.17% | 0.00000189 | 0.00000189 | 0.00000183 | 78,566.00 |
| Apr 02 2024 | 0.00000189 | 0.00000001 | 0.53% | 0.00000191 | 0.00000195 | 0.00000184 | 311,272.00 |
| Apr 01 2024 | 0.00000188 | -0.00000007 | -3.59% | 0.00000195 | 0.00000197 | 0.00000188 | 328,714.00 |
| Mar 31 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000195 | 0.00000199 | 0.00000195 | 96,009.00 |
| Mar 30 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000201 | 0.00000201 | 0.00000196 | 62,557.00 |
| Mar 29 2024 | 0.00000199 | -0.00000001 | -0.50% | 0.00000199 | 0.00000202 | 0.00000196 | 214,452.00 |
| Mar 28 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000203 | 0.00000204 | 0.00000198 | 282,169.00 |
| Mar 27 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000209 | 0.00000209 | 0.00000200 | 148,407.00 |
| Mar 26 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000209 | 0.00000210 | 0.00000204 | 282,067.00 |
| Mar 25 2024 | 0.00000206 | -0.00000003 | -1.44% | 0.00000210 | 0.00000213 | 0.00000206 | 113,426.00 |
| Mar 24 2024 | 0.00000209 | 0.00000000 | 0.00% | 0.00000209 | 0.00000211 | 0.00000209 | 10,664.00 |
| Mar 23 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000206 | 0.00000209 | 0.00000206 | 21,306.00 |
