Register for real-time alerts, custom portfolio, and market moversASRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.75 | -0.020 | -0.40% | 3.77 | 3.82 | 3.71 | 506,971.00 |
| May 20 2024 | 3.77 | 0.050 | 1.29% | 3.73 | 3.78 | 3.64 | 845,421.00 |
| May 19 2024 | 3.72 | 0.020 | 0.57% | 3.70 | 4.04 | 3.65 | 1,845,288.00 |
| May 18 2024 | 3.70 | 0.030 | 0.85% | 3.68 | 3.80 | 3.65 | 553,990.00 |
| May 17 2024 | 3.67 | 0.00 | -0.11% | 3.68 | 3.80 | 3.58 | 763,339.00 |
| May 16 2024 | 3.67 | -0.070 | -1.90% | 3.75 | 3.80 | 3.59 | 873,500.00 |
| May 15 2024 | 3.74 | -0.050 | -1.32% | 3.76 | 3.85 | 3.65 | 1,072,499.00 |
| May 14 2024 | 3.79 | 0.130 | 3.49% | 3.66 | 4.15 | 3.60 | 2,652,415.00 |
| May 13 2024 | 3.66 | -0.130 | -3.38% | 3.80 | 4.03 | 3.57 | 2,347,001.00 |
| May 12 2024 | 3.79 | 0.160 | 4.29% | 3.65 | 4.30 | 3.54 | 2,159,180.00 |
| May 11 2024 | 3.64 | -0.110 | -2.86% | 3.75 | 3.88 | 3.62 | 1,089,445.00 |
| May 10 2024 | 3.74 | -0.320 | -7.88% | 4.04 | 4.60 | 3.67 | 7,641,438.00 |
| May 09 2024 | 4.06 | 0.860 | 26.73% | 3.22 | 4.94 | 3.08 | 7,917,800.00 |
| May 08 2024 | 3.21 | -0.200 | -5.73% | 3.40 | 3.41 | 3.18 | 471,717.00 |
| May 07 2024 | 3.40 | -0.040 | -1.08% | 3.45 | 3.60 | 3.35 | 627,019.00 |
| May 06 2024 | 3.44 | -0.160 | -4.53% | 3.61 | 3.66 | 3.42 | 411,801.00 |
| May 05 2024 | 3.60 | -0.090 | -2.44% | 3.70 | 3.70 | 3.57 | 348,929.00 |
| May 04 2024 | 3.69 | 0.070 | 1.91% | 3.62 | 3.75 | 3.58 | 454,556.00 |
| May 03 2024 | 3.62 | 0.020 | 0.47% | 3.60 | 3.66 | 3.51 | 474,434.00 |
| May 02 2024 | 3.61 | -0.100 | -2.67% | 3.70 | 3.78 | 3.57 | 608,059.00 |
| May 01 2024 | 3.70 | -0.020 | -0.40% | 3.73 | 3.75 | 3.43 | 729,689.00 |
| Apr 30 2024 | 3.72 | -0.290 | -7.16% | 4.01 | 4.05 | 3.62 | 685,382.00 |
| Apr 29 2024 | 4.01 | -0.100 | -2.32% | 4.10 | 4.44 | 3.96 | 1,917,093.00 |
| Apr 28 2024 | 4.10 | 0.180 | 4.48% | 3.91 | 4.32 | 3.89 | 1,254,891.00 |
| Apr 27 2024 | 3.93 | -0.240 | -5.78% | 4.18 | 4.18 | 3.75 | 706,237.00 |
| Apr 26 2024 | 4.17 | -0.060 | -1.49% | 4.22 | 4.43 | 4.07 | 889,942.00 |
| Apr 25 2024 | 4.23 | -0.120 | -2.80% | 4.35 | 4.52 | 4.20 | 1,813,556.00 |
| Apr 24 2024 | 4.35 | 0.070 | 1.56% | 4.29 | 4.56 | 4.14 | 1,394,563.00 |
| Apr 23 2024 | 4.28 | -0.090 | -1.95% | 4.37 | 4.45 | 4.23 | 971,032.00 |
| Apr 22 2024 | 4.37 | -0.220 | -4.81% | 4.62 | 4.64 | 4.33 | 1,898,483.00 |
| Apr 21 2024 | 4.59 | 0.380 | 8.95% | 4.21 | 4.86 | 4.13 | 1,902,071.00 |
| Apr 20 2024 | 4.21 | 0.080 | 1.91% | 4.15 | 4.27 | 4.10 | 534,663.00 |
| Apr 19 2024 | 4.13 | -0.190 | -4.44% | 4.33 | 4.34 | 3.92 | 832,577.00 |
| Apr 18 2024 | 4.33 | 0.100 | 2.37% | 4.24 | 4.49 | 4.17 | 781,359.00 |
| Apr 17 2024 | 4.23 | -0.260 | -5.69% | 4.47 | 4.66 | 4.07 | 1,163,709.00 |
| Apr 16 2024 | 4.48 | 0.070 | 1.59% | 4.42 | 4.79 | 4.28 | 1,949,406.00 |
| Apr 15 2024 | 4.41 | 0.020 | 0.55% | 4.37 | 4.84 | 4.29 | 2,532,029.00 |
| Apr 14 2024 | 4.39 | 0.010 | 0.30% | 4.48 | 4.79 | 4.13 | 2,455,814.00 |
| Apr 13 2024 | 4.37 | 0.280 | 6.94% | 4.07 | 5.55 | 3.71 | 5,509,294.00 |
| Apr 12 2024 | 4.09 | -0.950 | -18.80% | 5.08 | 5.10 | 4.00 | 1,331,927.00 |
| Apr 11 2024 | 5.04 | 0.120 | 2.42% | 5.09 | 5.64 | 4.77 | 3,861,001.00 |
| Apr 10 2024 | 4.92 | 0.740 | 17.63% | 4.23 | 6.50 | 4.01 | 10,540,487.00 |
| Apr 09 2024 | 4.18 | 0.070 | 1.80% | 4.11 | 4.39 | 3.80 | 1,868,671.00 |
| Apr 08 2024 | 4.11 | -0.020 | -0.44% | 4.13 | 4.27 | 4.05 | 971,055.00 |
| Apr 07 2024 | 4.13 | -0.160 | -3.71% | 4.24 | 4.27 | 4.02 | 994,082.00 |
| Apr 06 2024 | 4.28 | -0.050 | -1.13% | 4.33 | 4.86 | 4.17 | 1,773,620.00 |
| Apr 05 2024 | 4.33 | -0.250 | -5.54% | 4.60 | 4.97 | 3.96 | 3,437,260.00 |
| Apr 04 2024 | 4.59 | 0.620 | 15.66% | 4.19 | 5.92 | 3.86 | 16,351,476.00 |
| Apr 03 2024 | 3.97 | 1.03 | 35.13% | 2.94 | 4.60 | 2.91 | 6,572,170.00 |
| Apr 02 2024 | 2.94 | -0.210 | -6.53% | 3.12 | 3.13 | 2.86 | 975,337.00 |
| Apr 01 2024 | 3.14 | -0.140 | -4.24% | 3.27 | 3.99 | 3.05 | 3,187,864.00 |
| Mar 31 2024 | 3.28 | 0.030 | 1.08% | 3.24 | 3.46 | 3.21 | 749,808.00 |
| Mar 30 2024 | 3.24 | 0.030 | 0.96% | 3.25 | 3.30 | 3.11 | 827,764.00 |
| Mar 29 2024 | 3.21 | 0.070 | 2.16% | 3.15 | 3.26 | 3.06 | 870,756.00 |
| Mar 28 2024 | 3.15 | 0.150 | 4.83% | 3.01 | 3.20 | 2.99 | 941,185.00 |
| Mar 27 2024 | 3.00 | -0.040 | -1.22% | 3.04 | 3.09 | 2.95 | 712,571.00 |
| Mar 26 2024 | 3.04 | -0.020 | -0.78% | 3.07 | 3.16 | 2.98 | 1,017,518.00 |
| Mar 25 2024 | 3.06 | 0.030 | 0.96% | 3.05 | 3.07 | 2.96 | 864,538.00 |
| Mar 24 2024 | 3.03 | 0.050 | 1.68% | 2.95 | 3.08 | 2.92 | 601,331.00 |
| Mar 23 2024 | 2.98 | 0.010 | 0.34% | 2.99 | 3.05 | 2.94 | 727,290.00 |
| Mar 22 2024 | 2.97 | 0.130 | 4.50% | 2.84 | 3.12 | 2.79 | 1,094,640.00 |
| Mar 21 2024 | 2.84 | 0.00 | 0.04% | 2.85 | 2.93 | 2.79 | 327,970.00 |
| Mar 20 2024 | 2.84 | 0.150 | 5.61% | 2.68 | 2.85 | 2.63 | 428,236.00 |
| Mar 19 2024 | 2.69 | -0.110 | -3.99% | 2.80 | 2.86 | 2.53 | 667,713.00 |
| Mar 18 2024 | 2.80 | -0.120 | -4.01% | 2.91 | 2.96 | 2.69 | 531,495.00 |
| Mar 17 2024 | 2.92 | 0.110 | 3.73% | 2.83 | 2.97 | 2.69 | 369,782.00 |
| Mar 16 2024 | 2.82 | -0.300 | -9.63% | 3.13 | 3.15 | 2.79 | 554,740.00 |
| Mar 15 2024 | 3.12 | -0.090 | -2.84% | 3.28 | 3.36 | 3.04 | 863,465.00 |
| Mar 14 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0.00 |
| Mar 13 2024 | 3.21 | 0.070 | 2.23% | 3.13 | 3.33 | 3.10 | 699,876.00 |
| Mar 12 2024 | 3.14 | 0.040 | 1.32% | 3.10 | 3.18 | 3.00 | 563,716.00 |
| Mar 11 2024 | 3.10 | 0.050 | 1.64% | 3.07 | 3.17 | 2.96 | 699,067.00 |
| Mar 10 2024 | 3.05 | -0.070 | -2.25% | 3.12 | 3.25 | 2.95 | 714,709.00 |
| Mar 09 2024 | 3.12 | -0.020 | -0.48% | 3.13 | 3.22 | 3.02 | 991,308.00 |
| Mar 08 2024 | 3.13 | 0.170 | 5.60% | 2.97 | 3.25 | 2.92 | 1,588,638.00 |
| Mar 07 2024 | 2.97 | 0.060 | 1.96% | 2.91 | 3.12 | 2.89 | 776,217.00 |
| Mar 06 2024 | 2.91 | 0.110 | 4.04% | 2.80 | 2.96 | 2.71 | 644,351.00 |
| Mar 05 2024 | 2.80 | -0.160 | -5.32% | 2.94 | 3.06 | 2.72 | 1,189,588.00 |
| Mar 04 2024 | 2.95 | -0.070 | -2.32% | 3.03 | 3.11 | 2.89 | 1,290,009.00 |
| Mar 03 2024 | 3.02 | -0.180 | -5.65% | 3.16 | 3.48 | 2.88 | 3,315,064.00 |
| Mar 02 2024 | 3.20 | 0.540 | 20.37% | 2.67 | 4.16 | 2.62 | 4,379,378.00 |
| Mar 01 2024 | 2.66 | 0.100 | 4.07% | 2.56 | 2.66 | 2.55 | 447,898.00 |
| Feb 29 2024 | 2.56 | 0.020 | 0.95% | 2.53 | 2.59 | 2.51 | 357,886.00 |
| Feb 28 2024 | 2.53 | 0.00 | -0.16% | 2.54 | 2.58 | 2.48 | 482,795.00 |
| Feb 27 2024 | 2.54 | 0.050 | 1.89% | 2.50 | 2.58 | 2.48 | 458,444.00 |
| Feb 26 2024 | 2.49 | 0.010 | 0.36% | 2.48 | 2.50 | 2.46 | 252,688.00 |
| Feb 25 2024 | 2.48 | 0.010 | 0.57% | 2.46 | 2.51 | 2.45 | 257,729.00 |
| Feb 24 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.49 | 2.45 | 262,249.00 |
| Feb 23 2024 | 2.47 | 0.020 | 0.65% | 2.46 | 2.62 | 2.43 | 758,017.00 |
| Feb 22 2024 | 2.45 | 0.00 | -0.16% | 2.45 | 2.51 | 2.40 | 280,076.00 |
