Register for real-time alerts, custom portfolio, and market movers
ASTRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000031 | -0.00000038 | -1.22% | 0.000031 | 0.000031 | 0.000031 | 34,675.00 |
| May 10 2024 | 0.000031 | 0.00000005 | 0.16% | 0.000031 | 0.000031 | 0.000031 | 43,293.00 |
| May 09 2024 | 0.000031 | -0.00000023 | -0.74% | 0.000031 | 0.000031 | 0.00003 | 74,369.00 |
| May 08 2024 | 0.000031 | -0.00000012 | -0.38% | 0.000031 | 0.000032 | 0.000031 | 64,290.00 |
| May 07 2024 | 0.000031 | 0.00000023 | 0.74% | 0.000031 | 0.000032 | 0.000031 | 51,144.00 |
| May 06 2024 | 0.000031 | -0.00000023 | -0.73% | 0.000031 | 0.000032 | 0.000031 | 172,304.00 |
| May 05 2024 | 0.000031 | -0.00000013 | -0.41% | 0.000031 | 0.000032 | 0.000031 | 46,577.00 |
| May 04 2024 | 0.000031 | -0.00000022 | -0.69% | 0.000032 | 0.000032 | 0.000031 | 60,101.00 |
| May 03 2024 | 0.000032 | -0.00000032 | -1.00% | 0.000032 | 0.000032 | 0.000031 | 76,756.00 |
| May 02 2024 | 0.000032 | 0.00000041 | 1.30% | 0.000032 | 0.000032 | 0.000031 | 105,174.00 |
| May 01 2024 | 0.000032 | 0.00000092 | 3.00% | 0.000031 | 0.000032 | 0.00003 | 145,776.00 |
| Apr 30 2024 | 0.000031 | -0.00000200 | -6.18% | 0.000032 | 0.000033 | 0.00003 | 166,975.00 |
| Apr 29 2024 | 0.000032 | 0.00000039 | 1.22% | 0.000044 | 0.000044 | 0.000032 | 249,814.00 |
| Apr 28 2024 | 0.000032 | 0.00000003 | 0.09% | 0.000032 | 0.000032 | 0.000032 | 97,435.00 |
| Apr 27 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000033 | 0.000034 | 0.000032 | 344,437.00 |
| Apr 26 2024 | 0.000033 | -0.00000100 | -2.90% | 0.000034 | 0.000035 | 0.000033 | 127,984.00 |
| Apr 25 2024 | 0.000034 | -0.00000058 | -1.66% | 0.000035 | 0.000036 | 0.000034 | 113,161.00 |
| Apr 24 2024 | 0.000035 | -0.00000074 | -2.07% | 0.000036 | 0.000037 | 0.000035 | 152,266.00 |
| Apr 23 2024 | 0.000036 | -0.00000026 | -0.72% | 0.000036 | 0.000036 | 0.000035 | 106,462.00 |
| Apr 22 2024 | 0.000036 | 0.00000030 | 0.84% | 0.000044 | 0.000044 | 0.000036 | 203,204.00 |
| Apr 21 2024 | 0.000036 | 0.00000012 | 0.34% | 0.000036 | 0.000036 | 0.000035 | 74,000.00 |
| Apr 20 2024 | 0.000036 | 0.00000200 | 5.92% | 0.000034 | 0.000036 | 0.000034 | 113,836.00 |
| Apr 19 2024 | 0.000034 | 0.00000100 | 3.09% | 0.000032 | 0.000035 | 0.000032 | 162,663.00 |
| Apr 18 2024 | 0.000032 | -0.00000029 | -0.89% | 0.000033 | 0.000033 | 0.000032 | 108,516.00 |
| Apr 17 2024 | 0.000033 | 0.00000100 | 3.16% | 0.000032 | 0.000033 | 0.000031 | 105,229.00 |
| Apr 16 2024 | 0.000032 | -0.00000032 | -1.00% | 0.000032 | 0.000032 | 0.000031 | 94,182.00 |
| Apr 15 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000033 | 0.000034 | 0.000031 | 259,181.00 |
| Apr 14 2024 | 0.000033 | 0.00000018 | 0.55% | 0.000033 | 0.000033 | 0.000031 | 294,205.00 |
| Apr 13 2024 | 0.000033 | -0.00000200 | -5.70% | 0.000035 | 0.000035 | 0.00003 | 319,795.00 |
| Apr 12 2024 | 0.000035 | -0.00000200 | -5.36% | 0.000037 | 0.000038 | 0.000034 | 174,406.00 |
| Apr 11 2024 | 0.000037 | -0.00000100 | -2.59% | 0.000039 | 0.00004 | 0.000037 | 172,975.00 |
| Apr 10 2024 | 0.000039 | -0.00000200 | -4.95% | 0.000041 | 0.000041 | 0.000038 | 213,155.00 |
| Apr 09 2024 | 0.00004 | 0.00000200 | 5.21% | 0.000038 | 0.000041 | 0.000038 | 158,065.00 |
| Apr 08 2024 | 0.000038 | 0.00000056 | 1.48% | 0.000038 | 0.000039 | 0.000036 | 275,644.00 |
| Apr 07 2024 | 0.000038 | -0.00000012 | -0.32% | 0.000038 | 0.000039 | 0.000038 | 39,168.00 |
| Apr 06 2024 | 0.000038 | -0.00000020 | -0.52% | 0.000038 | 0.000038 | 0.000038 | 72,084.00 |
| Apr 05 2024 | 0.000038 | 0.00000089 | 2.39% | 0.000037 | 0.000039 | 0.000037 | 127,353.00 |
| Apr 04 2024 | 0.000037 | 0.00000084 | 2.31% | 0.000036 | 0.000038 | 0.000036 | 75,068.00 |
| Apr 03 2024 | 0.000036 | -0.00000200 | -5.25% | 0.000038 | 0.000038 | 0.000036 | 78,824.00 |
| Apr 02 2024 | 0.000038 | 0.00000040 | 1.06% | 0.000038 | 0.000038 | 0.000037 | 100,667.00 |
| Apr 01 2024 | 0.000038 | -0.00000059 | -1.54% | 0.000038 | 0.000039 | 0.000037 | 205,295.00 |
| Mar 31 2024 | 0.000038 | -0.00000070 | -1.80% | 0.000039 | 0.000039 | 0.000038 | 58,052.00 |
| Mar 30 2024 | 0.000039 | -0.00000073 | -1.84% | 0.00004 | 0.00004 | 0.000039 | 81,019.00 |
| Mar 29 2024 | 0.00004 | 0.00000005 | 0.13% | 0.00004 | 0.00004 | 0.000039 | 66,738.00 |
| Mar 28 2024 | 0.00004 | -0.00000018 | -0.45% | 0.00004 | 0.000041 | 0.000039 | 90,473.00 |
| Mar 27 2024 | 0.00004 | -0.00000045 | -1.12% | 0.00004 | 0.000041 | 0.000039 | 131,378.00 |
| Mar 26 2024 | 0.00004 | -0.00000013 | -0.32% | 0.00004 | 0.000041 | 0.00004 | 53,803.00 |
| Mar 25 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.000041 | 0.00004 | 248,121.00 |
| Mar 24 2024 | 0.00004 | 0.00000022 | 0.55% | 0.00004 | 0.000041 | 0.00004 | 60,668.00 |
| Mar 23 2024 | 0.00004 | 0.00000067 | 1.70% | 0.00004 | 0.00004 | 0.000039 | 91,934.00 |
| Mar 22 2024 | 0.00004 | 0.00000011 | 0.28% | 0.000039 | 0.00004 | 0.000038 | 142,115.00 |
| Mar 21 2024 | 0.000039 | -0.00000070 | -1.75% | 0.00004 | 0.000041 | 0.000039 | 131,445.00 |
| Mar 20 2024 | 0.00004 | -0.00000080 | -1.96% | 0.000041 | 0.000042 | 0.000039 | 243,383.00 |
| Mar 19 2024 | 0.000041 | 0.00000081 | 2.02% | 0.00004 | 0.000042 | 0.000039 | 234,066.00 |
| Mar 18 2024 | 0.00004 | -0.00000022 | -0.55% | 0.00004 | 0.000042 | 0.00004 | 250,665.00 |
| Mar 17 2024 | 0.00004 | -0.00000066 | -1.61% | 0.000041 | 0.000041 | 0.00004 | 129,621.00 |
| Mar 16 2024 | 0.000041 | -0.00000044 | -1.06% | 0.000041 | 0.000044 | 0.00004 | 219,208.00 |
| Mar 15 2024 | 0.000041 | -0.00000200 | -4.58% | 0.000043 | 0.000044 | 0.00004 | 256,297.00 |
| Mar 14 2024 | 0.000044 | 0.00000300 | 7.40% | 0.00004 | 0.000044 | 0.00004 | 208,077.00 |
| Mar 13 2024 | 0.000041 | 0.00000025 | 0.62% | 0.00004 | 0.000041 | 0.00004 | 91,474.00 |
| Mar 12 2024 | 0.00004 | -0.00000063 | -1.54% | 0.000041 | 0.000041 | 0.000039 | 158,883.00 |
| Mar 11 2024 | 0.000041 | -0.00000023 | -0.56% | 0.000041 | 0.000044 | 0.00004 | 346,544.00 |
| Mar 10 2024 | 0.000041 | 0.00000200 | 5.07% | 0.000039 | 0.000042 | 0.000039 | 189,083.00 |
| Mar 09 2024 | 0.000039 | -0.00000005 | -0.13% | 0.00004 | 0.00004 | 0.000039 | 83,576.00 |
| Mar 08 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000041 | 0.000038 | 132,691.00 |
| Mar 07 2024 | 0.000041 | 0.00000043 | 1.06% | 0.00004 | 0.000041 | 0.00004 | 110,516.00 |
| Mar 06 2024 | 0.00004 | -0.00000049 | -1.20% | 0.000041 | 0.000045 | 0.000039 | 244,454.00 |
| Mar 05 2024 | 0.000041 | -0.00000300 | -6.80% | 0.000044 | 0.000044 | 0.00004 | 251,063.00 |
| Mar 04 2024 | 0.000044 | -0.00000300 | -6.34% | 0.000047 | 0.000047 | 0.000044 | 142,823.00 |
| Mar 03 2024 | 0.000047 | -0.00000200 | -4.02% | 0.00005 | 0.00005 | 0.000047 | 85,001.00 |
| Mar 02 2024 | 0.00005 | 0.00000200 | 4.21% | 0.000048 | 0.00005 | 0.000046 | 174,372.00 |
| Mar 01 2024 | 0.000048 | 0.00000068 | 1.45% | 0.000047 | 0.000048 | 0.000046 | 68,944.00 |
| Feb 29 2024 | 0.000047 | -0.00000015 | -0.32% | 0.000047 | 0.000047 | 0.000045 | 127,271.00 |
| Feb 28 2024 | 0.000047 | -0.00000300 | -6.02% | 0.00005 | 0.00005 | 0.000047 | 149,973.00 |
| Feb 27 2024 | 0.00005 | -0.00000300 | -5.73% | 0.000052 | 0.000052 | 0.000049 | 108,000.00 |
| Feb 26 2024 | 0.000052 | 0.00000045 | 0.87% | 0.000052 | 0.000053 | 0.000051 | 137,270.00 |
| Feb 25 2024 | 0.000052 | -0.00000200 | -3.69% | 0.000054 | 0.000054 | 0.000052 | 48,425.00 |
| Feb 24 2024 | 0.000054 | -0.00000055 | -1.01% | 0.000055 | 0.000055 | 0.000053 | 60,941.00 |
| Feb 23 2024 | 0.000055 | 0.00000005 | 0.09% | 0.000055 | 0.000055 | 0.000054 | 268,740.00 |
| Feb 22 2024 | 0.000055 | -0.00000070 | -1.26% | 0.000055 | 0.000057 | 0.000055 | 87,695.00 |
| Feb 21 2024 | 0.000055 | -0.00000080 | -1.42% | 0.000056 | 0.000056 | 0.000055 | 64,005.00 |
| Feb 20 2024 | 0.000056 | -0.00000200 | -3.42% | 0.000059 | 0.000059 | 0.000056 | 85,129.00 |
| Feb 19 2024 | 0.000059 | -0.00000200 | -3.30% | 0.00006 | 0.000061 | 0.000058 | 169,853.00 |
| Feb 18 2024 | 0.000061 | 0.00000087 | 1.46% | 0.00006 | 0.000062 | 0.000059 | 59,778.00 |
| Feb 17 2024 | 0.00006 | -0.00000200 | -3.27% | 0.000061 | 0.000061 | 0.00006 | 58,997.00 |
| Feb 16 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000062 | 0.00006 | 53,851.00 |
| Feb 15 2024 | 0.000062 | -0.00000200 | -3.13% | 0.000064 | 0.000064 | 0.000062 | 111,038.00 |
| Feb 14 2024 | 0.000064 | -0.00000500 | -7.28% | 0.000069 | 0.000069 | 0.000062 | 143,691.00 |
| Feb 13 2024 | 0.000069 | -0.00000300 | -4.16% | 0.000072 | 0.000073 | 0.000067 | 86,362.00 |
| Feb 12 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000075 | 0.000071 | 117,978.00 |
| Feb 11 2024 | 0.000074 | -0.00000084 | -1.12% | 0.000074 | 0.000075 | 0.000073 | 40,626.00 |
| Feb 10 2024 | 0.000075 | 0.00000056 | 0.76% | 0.000074 | 0.000077 | 0.000074 | 75,610.00 |
