Register to chat with like-minded investors on our interactive forums.ASRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 2.38 | 0.030 | 1.41% | 2.35 | 2.56 | 2.34 | 1,231,379.00 |
| Jul 20 2024 | 2.35 | -0.010 | -0.34% | 2.36 | 2.44 | 2.32 | 517,944.00 |
| Jul 19 2024 | 2.36 | 0.060 | 2.48% | 2.31 | 2.55 | 2.27 | 1,204,212.00 |
| Jul 18 2024 | 2.30 | -0.020 | -0.99% | 2.33 | 2.37 | 2.26 | 283,383.00 |
| Jul 17 2024 | 2.32 | -0.010 | -0.34% | 2.33 | 2.44 | 2.31 | 531,589.00 |
| Jul 16 2024 | 2.33 | -0.020 | -0.72% | 2.35 | 2.36 | 2.29 | 362,189.00 |
| Jul 15 2024 | 2.35 | 0.060 | 2.71% | 2.29 | 2.35 | 2.28 | 385,197.00 |
| Jul 14 2024 | 2.29 | 0.010 | 0.44% | 2.28 | 2.34 | 2.26 | 395,217.00 |
| Jul 13 2024 | 2.28 | 0.020 | 1.02% | 2.26 | 2.31 | 2.24 | 439,557.00 |
| Jul 12 2024 | 2.25 | -0.030 | -1.23% | 2.28 | 2.45 | 2.17 | 1,107,777.00 |
| Jul 11 2024 | 2.28 | 0.070 | 2.93% | 2.21 | 2.75 | 2.21 | 3,520,582.00 |
| Jul 10 2024 | 2.22 | 0.020 | 1.00% | 2.19 | 2.27 | 2.15 | 434,226.00 |
| Jul 09 2024 | 2.19 | 0.060 | 2.81% | 2.13 | 2.21 | 2.13 | 412,390.00 |
| Jul 08 2024 | 2.13 | 0.020 | 0.76% | 2.12 | 2.21 | 2.07 | 736,590.00 |
| Jul 07 2024 | 2.12 | -0.080 | -3.64% | 2.20 | 2.24 | 2.11 | 269,861.00 |
| Jul 06 2024 | 2.20 | 0.040 | 1.76% | 2.16 | 2.24 | 2.11 | 489,642.00 |
| Jul 05 2024 | 2.16 | -0.040 | -1.64% | 2.21 | 2.23 | 1.97 | 754,629.00 |
| Jul 04 2024 | 2.20 | -0.140 | -6.00% | 2.33 | 2.39 | 2.17 | 649,881.00 |
| Jul 03 2024 | 2.34 | -0.090 | -3.79% | 2.42 | 2.49 | 2.33 | 762,163.00 |
| Jul 02 2024 | 2.43 | 0.070 | 2.88% | 2.36 | 2.82 | 2.36 | 3,702,045.00 |
| Jul 01 2024 | 2.36 | -0.030 | -1.42% | 2.39 | 2.44 | 2.33 | 280,447.00 |
| Jun 30 2024 | 2.39 | 0.080 | 3.28% | 2.33 | 2.40 | 2.28 | 230,356.00 |
| Jun 29 2024 | 2.32 | -0.090 | -3.54% | 2.40 | 2.42 | 2.31 | 259,081.00 |
| Jun 28 2024 | 2.40 | 0.020 | 1.01% | 2.38 | 2.66 | 2.35 | 1,446,066.00 |
| Jun 27 2024 | 2.38 | 0.030 | 1.11% | 2.35 | 2.40 | 2.31 | 273,273.00 |
| Jun 26 2024 | 2.35 | -0.030 | -1.09% | 2.39 | 2.45 | 2.33 | 583,260.00 |
| Jun 25 2024 | 2.38 | 0.010 | 0.55% | 2.36 | 2.44 | 2.34 | 368,186.00 |
| Jun 24 2024 | 2.37 | 0.010 | 0.25% | 2.36 | 2.38 | 2.25 | 386,458.00 |
| Jun 23 2024 | 2.36 | -0.060 | -2.28% | 2.41 | 2.52 | 2.35 | 575,470.00 |
| Jun 22 2024 | 2.41 | -0.040 | -1.79% | 2.46 | 2.47 | 2.39 | 261,135.00 |
| Jun 21 2024 | 2.46 | 0.00 | 0.00% | 2.47 | 2.57 | 2.41 | 783,166.00 |
| Jun 20 2024 | 2.46 | -0.020 | -0.69% | 2.46 | 2.57 | 2.41 | 479,669.00 |
| Jun 19 2024 | 2.48 | -0.020 | -0.76% | 2.49 | 2.56 | 2.41 | 201,411.00 |
| Jun 18 2024 | 2.49 | -0.120 | -4.63% | 2.62 | 2.62 | 2.33 | 513,520.00 |
| Jun 17 2024 | 2.62 | -0.230 | -8.08% | 2.85 | 2.85 | 2.54 | 1,050,262.00 |
| Jun 16 2024 | 2.85 | -0.030 | -0.91% | 2.88 | 2.92 | 2.83 | 323,546.00 |
| Jun 15 2024 | 2.87 | 0.040 | 1.48% | 2.83 | 2.94 | 2.79 | 527,079.00 |
| Jun 14 2024 | 2.83 | -0.090 | -2.95% | 2.92 | 3.12 | 2.81 | 1,345,417.00 |
| Jun 13 2024 | 2.92 | 0.030 | 1.04% | 2.88 | 3.19 | 2.74 | 1,408,908.00 |
| Jun 12 2024 | 2.89 | -0.330 | -10.18% | 2.90 | 3.01 | 2.78 | 922,634.00 |
| Jun 11 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0.00 |
| Jun 10 2024 | 3.21 | 0.150 | 4.76% | 3.06 | 3.40 | 2.97 | 2,650,015.00 |
| Jun 09 2024 | 3.07 | 0.030 | 1.12% | 3.03 | 3.24 | 3.01 | 1,135,123.00 |
| Jun 08 2024 | 3.03 | -0.030 | -0.88% | 3.05 | 3.40 | 2.97 | 2,391,169.00 |
| Jun 07 2024 | 3.06 | -0.200 | -6.22% | 3.26 | 3.32 | 2.91 | 628,296.00 |
| Jun 06 2024 | 3.26 | -0.010 | -0.21% | 3.27 | 3.45 | 3.25 | 896,319.00 |
| Jun 05 2024 | 3.27 | -0.030 | -1.00% | 3.31 | 3.43 | 3.21 | 1,343,236.00 |
| Jun 04 2024 | 3.30 | 0.140 | 4.46% | 3.17 | 3.65 | 3.12 | 1,821,937.00 |
| Jun 03 2024 | 3.16 | -0.040 | -1.13% | 3.19 | 3.25 | 3.15 | 392,945.00 |
| Jun 02 2024 | 3.20 | -0.120 | -3.70% | 3.32 | 3.34 | 3.18 | 496,966.00 |
| Jun 01 2024 | 3.32 | -0.010 | -0.18% | 3.33 | 3.43 | 3.31 | 488,001.00 |
| May 31 2024 | 3.33 | 0.010 | 0.21% | 3.32 | 3.65 | 3.28 | 1,231,461.00 |
| May 30 2024 | 3.32 | -0.250 | -7.00% | 3.58 | 3.68 | 3.19 | 1,452,798.00 |
| May 29 2024 | 3.57 | -0.090 | -2.33% | 3.64 | 3.78 | 3.54 | 1,016,532.00 |
| May 28 2024 | 3.65 | 0.040 | 1.13% | 3.61 | 3.72 | 3.56 | 766,274.00 |
| May 27 2024 | 3.61 | 0.00 | 0.03% | 3.62 | 3.70 | 3.54 | 630,871.00 |
| May 26 2024 | 3.61 | -0.110 | -2.82% | 3.72 | 4.16 | 3.61 | 2,113,664.00 |
| May 25 2024 | 3.72 | 0.150 | 4.15% | 3.57 | 3.92 | 3.57 | 1,106,654.00 |
| May 24 2024 | 3.57 | -0.050 | -1.33% | 3.61 | 3.67 | 3.52 | 302,746.00 |
| May 23 2024 | 3.62 | -0.050 | -1.36% | 3.68 | 3.72 | 3.51 | 380,402.00 |
| May 22 2024 | 3.67 | -0.090 | -2.27% | 3.75 | 3.79 | 3.66 | 302,985.00 |
| May 21 2024 | 3.75 | -0.020 | -0.40% | 3.76 | 3.82 | 3.71 | 507,603.00 |
| May 20 2024 | 3.77 | 0.050 | 1.29% | 3.72 | 3.78 | 3.64 | 846,343.00 |
| May 19 2024 | 3.72 | 0.020 | 0.57% | 3.70 | 4.04 | 3.65 | 1,848,125.00 |
| May 18 2024 | 3.70 | 0.030 | 0.85% | 3.67 | 3.80 | 3.65 | 557,559.00 |
| May 17 2024 | 3.67 | 0.00 | -0.11% | 3.68 | 3.80 | 3.58 | 763,388.00 |
| May 16 2024 | 3.67 | -0.070 | -1.90% | 3.74 | 3.80 | 3.59 | 874,627.00 |
| May 15 2024 | 3.74 | -0.050 | -1.32% | 3.76 | 3.85 | 3.65 | 1,073,177.00 |
| May 14 2024 | 3.79 | 0.130 | 3.49% | 3.66 | 4.15 | 3.60 | 2,653,126.00 |
| May 13 2024 | 3.66 | -0.130 | -3.38% | 3.82 | 4.03 | 3.57 | 2,349,601.00 |
| May 12 2024 | 3.79 | 0.160 | 4.29% | 3.65 | 4.30 | 3.54 | 2,163,313.00 |
| May 11 2024 | 3.64 | -0.110 | -2.86% | 3.74 | 3.88 | 3.62 | 1,091,540.00 |
| May 10 2024 | 3.74 | -0.320 | -7.88% | 4.02 | 4.60 | 3.67 | 7,649,777.00 |
| May 09 2024 | 4.06 | 0.860 | 26.73% | 3.22 | 4.94 | 3.08 | 7,918,254.00 |
| May 08 2024 | 3.21 | -0.200 | -5.73% | 3.40 | 3.41 | 3.18 | 472,432.00 |
| May 07 2024 | 3.40 | -0.030 | -0.99% | 3.45 | 3.60 | 3.35 | 659,329.00 |
| May 06 2024 | 3.44 | -0.170 | -4.61% | 3.60 | 3.66 | 3.42 | 417,195.00 |
| May 05 2024 | 3.60 | -0.090 | -2.44% | 3.69 | 3.71 | 3.57 | 350,437.00 |
| May 04 2024 | 3.69 | 0.070 | 1.91% | 3.61 | 3.75 | 3.58 | 457,419.00 |
| May 03 2024 | 3.62 | 0.020 | 0.47% | 3.61 | 3.66 | 3.51 | 478,621.00 |
| May 02 2024 | 3.61 | -0.100 | -2.67% | 3.70 | 3.78 | 3.57 | 608,449.00 |
| May 01 2024 | 3.70 | -0.020 | -0.40% | 3.73 | 3.75 | 3.43 | 660,685.00 |
| Apr 30 2024 | 3.72 | -0.290 | -7.16% | 4.01 | 4.05 | 3.62 | 685,992.00 |
| Apr 29 2024 | 4.01 | -0.100 | -2.32% | 4.10 | 4.44 | 3.96 | 1,917,674.00 |
| Apr 28 2024 | 4.10 | 0.180 | 4.48% | 3.92 | 4.32 | 3.89 | 1,257,809.00 |
| Apr 27 2024 | 3.93 | -0.240 | -5.78% | 4.17 | 4.18 | 3.75 | 706,540.00 |
| Apr 26 2024 | 4.17 | -0.060 | -1.49% | 4.22 | 4.43 | 4.07 | 890,222.00 |
| Apr 25 2024 | 4.23 | -0.120 | -2.80% | 4.35 | 4.52 | 4.20 | 1,814,047.00 |
| Apr 24 2024 | 4.35 | 0.070 | 1.56% | 4.29 | 4.56 | 4.14 | 1,395,608.00 |
| Apr 23 2024 | 4.28 | -0.090 | -1.95% | 4.37 | 4.45 | 4.23 | 970,568.00 |
