ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,538.75
      0.61%
      US Tech 100
      19,175.20
      0.87%
      Dow Jones
      40,272.42
      -0.04%
      Brent Oil
      81.645
      -0.77%
      Bitcoin
      66,942.47
      -1.78%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Astar (Binance:ASTRUSDT)

      6. Astar (Binance:ASTRUSDT) Historical

      ASTRUSDT Astar

      0.0772
      -0.004 (-4.93%)
      12:30:59 - Realtime Data

      ASTRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 21 2024 0.0812 0.0001 0.12% 0.0812 0.082 0.0764 47,979,198.00
      Jul 20 2024 0.0811 -0.0004 -0.49% 0.0815 0.0818 0.0794 27,748,055.00
      Jul 19 2024 0.0815 0.001 1.24% 0.0803 0.0823 0.0779 46,824,065.00
      Jul 18 2024 0.0805 0.0006 0.75% 0.0806 0.0836 0.0789 64,784,783.00
      Jul 17 2024 0.0799 -0.001 -1.24% 0.0808 0.0824 0.0793 63,303,075.00
      Jul 16 2024 0.0809 0.0037 4.79% 0.0773 0.0826 0.0724 134,679,574.00
      Jul 15 2024 0.0772 0.0024 3.21% 0.0749 0.0773 0.0743 90,626,782.00
      Jul 14 2024 0.0748 -0.0012 -1.58% 0.0759 0.0783 0.0729 89,880,950.00
      Jul 13 2024 0.076 0.0089 13.26% 0.0673 0.0771 0.0665 101,079,817.00
      Jul 12 2024 0.0671 0.002 3.07% 0.065 0.0676 0.0636 55,793,962.00
      Jul 11 2024 0.0651 0.0003 0.46% 0.0649 0.0684 0.0639 87,662,014.00
      Jul 10 2024 0.0648 0.0002 0.31% 0.0646 0.0661 0.0637 55,887,152.00
      Jul 09 2024 0.0646 0.0004 0.62% 0.0641 0.0657 0.0635 75,909,316.00
      Jul 08 2024 0.0642 0.0037 6.12% 0.0604 0.0662 0.0581 250,241,959.00
      Jul 07 2024 0.0605 -0.0049 -7.49% 0.0652 0.0653 0.0601 110,093,668.00
      Jul 06 2024 0.0654 0.0035 5.65% 0.0614 0.0665 0.0608 126,498,835.00
      Jul 05 2024 0.0619 -0.0004 -0.64% 0.0611 0.0633 0.0546 351,309,226.00
      Jul 04 2024 0.0623 -0.0092 -12.87% 0.0714 0.0722 0.0615 160,871,540.00
      Jul 03 2024 0.0715 -0.0023 -3.12% 0.0739 0.0745 0.0684 96,404,750.00
      Jul 02 2024 0.0738 -0.0013 -1.73% 0.0748 0.0801 0.0723 226,371,117.00
      Jul 01 2024 0.0751 0.0066 9.64% 0.0684 0.0755 0.0682 131,072,920.00
      Jun 30 2024 0.0685 0.0028 4.26% 0.0658 0.0687 0.065 40,718,939.00
      Jun 29 2024 0.0657 -0.0008 -1.20% 0.0666 0.0678 0.0654 23,851,845.00
      Jun 28 2024 0.0665 -0.0019 -2.78% 0.0684 0.070 0.0664 50,631,609.00
      Jun 27 2024 0.0684 0.0013 1.94% 0.067 0.0695 0.0648 60,324,281.00
      Jun 26 2024 0.0671 -0.003 -4.28% 0.0701 0.0707 0.0668 53,178,294.00
      Jun 25 2024 0.0701 0.0026 3.85% 0.0675 0.0711 0.0668 52,350,196.00
      Jun 24 2024 0.0675 0.0001 0.15% 0.0675 0.0681 0.0635 118,951,311.00
      Jun 23 2024 0.0674 -0.0016 -2.32% 0.0691 0.0706 0.0668 35,947,725.00
      Jun 22 2024 0.069 0.0002 0.29% 0.0687 0.0694 0.0678 25,054,758.00
      Jun 21 2024 0.0688 -0.0006 -0.86% 0.0692 0.071 0.0678 82,113,819.00
      Jun 20 2024 0.0694 0.0004 0.58% 0.0684 0.0722 0.0684 87,752,524.00
      Jun 19 2024 0.069 0.0016 2.37% 0.0671 0.0702 0.0662 82,421,980.00
      Jun 18 2024 0.0674 -0.0045 -6.26% 0.072 0.072 0.0617 218,221,351.00
      Jun 17 2024 0.0719 -0.0068 -8.64% 0.0785 0.080 0.0704 120,211,644.00
      Jun 16 2024 0.0787 -0.0011 -1.38% 0.0797 0.0799 0.0776 41,584,387.00
      Jun 15 2024 0.0798 0.0001 0.13% 0.0798 0.0808 0.0793 30,641,621.00
      Jun 14 2024 0.0797 -0.0028 -3.39% 0.0827 0.084 0.0769 60,883,886.00
      Jun 13 2024 0.0825 -0.0034 -3.96% 0.0858 0.0864 0.0817 38,706,831.00
      Jun 12 2024 0.0859 0.0016 1.90% 0.0842 0.0889 0.0821 54,159,334.00
      Jun 11 2024 0.0843 -0.0023 -2.66% 0.0864 0.0877 0.082 57,963,131.00
      Jun 10 2024 0.0866 -0.0009 -1.03% 0.0874 0.0912 0.0853 59,822,657.00
      Jun 09 2024 0.0875 0.0019 2.22% 0.0855 0.0883 0.0846 24,170,287.00
      Jun 08 2024 0.0856 -0.0032 -3.60% 0.0886 0.0914 0.0843 46,009,583.00
      Jun 07 2024 0.0888 -0.0065 -6.82% 0.0944 0.0979 0.0815 111,494,318.00
      Jun 06 2024 0.0953 -0.0036 -3.64% 0.0987 0.1022 0.0944 43,408,128.00
      Jun 05 2024 0.0989 0.0054 5.78% 0.0932 0.1033 0.0932 131,266,137.00
      Jun 04 2024 0.0935 0.0074 8.59% 0.0863 0.0938 0.0856 112,613,016.00
      Jun 03 2024 0.0861 0.0001 0.12% 0.086 0.0886 0.0852 35,305,252.00
      Jun 02 2024 0.086 -0.0004 -0.46% 0.0864 0.0877 0.0854 24,830,411.00
      Jun 01 2024 0.0864 0.0006 0.70% 0.086 0.0864 0.0852 12,915,385.00
      May 31 2024 0.0858 -0.0008 -0.92% 0.0864 0.0872 0.0846 25,099,524.00
      May 30 2024 0.0866 -0.0017 -1.93% 0.0884 0.0894 0.0858 42,102,388.00
      May 29 2024 0.0883 -0.0019 -2.11% 0.0906 0.0907 0.0879 28,198,062.00
      May 28 2024 0.0902 -0.0021 -2.28% 0.0921 0.0924 0.088 32,834,094.00
      May 27 2024 0.0923 0.0024 2.67% 0.0898 0.0939 0.0891 20,957,267.00
      May 26 2024 0.0899 -0.0027 -2.92% 0.0924 0.093 0.0891 32,823,455.00
      May 25 2024 0.0926 0.002 2.21% 0.0907 0.0926 0.0897 17,744,420.00
      May 24 2024 0.0906 -0.0006 -0.66% 0.0909 0.0924 0.0866 29,894,307.00
      May 23 2024 0.0912 -0.0014 -1.51% 0.0926 0.0945 0.0868 44,663,933.00
      May 22 2024 0.0926 -0.0021 -2.22% 0.0947 0.0949 0.0908 38,433,082.00
      May 21 2024 0.0947 -0.0011 -1.15% 0.0954 0.0967 0.0937 42,441,516.00
      May 20 2024 0.0958 0.008 9.11% 0.0882 0.0961 0.0858 43,110,012.00
      May 19 2024 0.0878 -0.0046 -4.98% 0.0921 0.0931 0.0874 16,059,980.00
      May 18 2024 0.0924 -0.0003 -0.32% 0.0927 0.0936 0.0909 13,193,949.00
      May 17 2024 0.0927 0.0037 4.16% 0.0888 0.0935 0.0877 24,217,644.00
      May 16 2024 0.089 -0.0013 -1.44% 0.0903 0.091 0.0872 28,478,325.00
      May 15 2024 0.0903 0.0062 7.37% 0.0844 0.0908 0.0837 36,825,752.00
      May 14 2024 0.0841 -0.0038 -4.32% 0.0879 0.089 0.0838 48,819,348.00
      May 13 2024 0.0879 -0.001 -1.12% 0.0892 0.0906 0.0836 57,519,035.00
      May 12 2024 0.0889 -0.0003 -0.34% 0.0895 0.0905 0.088 14,171,344.00
      May 11 2024 0.0892 -0.0011 -1.22% 0.0906 0.0915 0.0889 21,440,340.00
      May 10 2024 0.0903 -0.0038 -4.04% 0.0941 0.0951 0.0895 26,654,690.00
      May 09 2024 0.0941 0.0011 1.18% 0.0931 0.0948 0.090 35,001,894.00
      May 08 2024 0.093 -0.0012 -1.27% 0.0942 0.0965 0.0924 25,716,030.00
      May 07 2024 0.0942 -0.0013 -1.36% 0.0956 0.098 0.094 39,174,002.00
      May 06 2024 0.0955 -0.0029 -2.95% 0.0982 0.1015 0.0952 50,386,232.00
      May 05 2024 0.0984 0.0003 0.31% 0.0983 0.1004 0.0963 30,870,062.00
      May 04 2024 0.0981 -0.0001 -0.10% 0.0986 0.0997 0.0968 34,182,022.00
      May 03 2024 0.0982 0.0029 3.04% 0.0953 0.0992 0.0927 57,800,891.00
      May 02 2024 0.0953 0.0013 1.38% 0.0932 0.0974 0.0896 52,906,310.00
      May 01 2024 0.094 0.0014 1.51% 0.0929 0.0952 0.086 125,609,737.00
      Apr 30 2024 0.0926 -0.0111 -10.70% 0.1037 0.1059 0.0899 144,798,780.00
      Apr 29 2024 0.1037 -0.0002 -0.19% 0.104 0.1051 0.100 60,805,180.00
      Apr 28 2024 0.1039 0.00 0.00% 0.1039 0.1068 0.1025 35,483,107.00
      Apr 27 2024 0.1039 0.00 0.00% 0.105 0.1059 0.0974 60,523,554.00
      Apr 26 2024 0.1039 -0.0047 -4.33% 0.1092 0.110 0.1028 43,062,004.00
      Apr 25 2024 0.1086 -0.0019 -1.72% 0.1103 0.1124 0.1041 60,209,368.00
      Apr 24 2024 0.1105 -0.0045 -3.91% 0.1154 0.1213 0.109 56,016,683.00
      Apr 23 2024 0.115 0.0003 0.26% 0.1142 0.1154 0.1116 28,523,880.00

      Your Recent History

      BINA
      ASTRUSDT
      Astar
      NASDAQ
      ZAFUJX
      Bain Capital Crypto
      BIT
      I07889
      Intesa Sanpaolo
      BIT
      SOROS5
      Italian Stock Exchange
      BIT
      P1VIX2
      NLBNPIT1VIX2 20351219 17...
      EU
      ALKLK
      Kerlink
      Delayed Upgrade Clock