ASTROSWAP.app More Historical Data - ASTROOUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
ASTROSWAP.app (Cryptocurrency:ASTROOUSD)
ASTROSWAP.app (Cryptocurrency:ASTROOUSD) Historical

ASTROOUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.000343	0.00000400	1.18%	0.000339	0.000349	0.000338	495,580.00
Jul 17 2024	0.000339	-0.00000600	-1.74%	0.000345	0.000352	0.000338	734,359.00
Jul 16 2024	0.000345	-0.00000400	-1.15%	0.000349	0.00035	0.000335	1,274,522.00
Jul 15 2024	0.000349	0.000023	7.06%	0.000318	0.000349	0.000316	22,388,492.00
Jul 14 2024	0.000326	0.00000800	2.52%	0.000318	0.000327	0.000316	19,198,150.00
Jul 13 2024	0.000318	0.00000500	1.60%	0.000313	0.00032	0.000311	5,961,668.00
Jul 12 2024	0.000313	0.00000300	0.97%	0.00031	0.000316	0.000305	20,749,153.00
Jul 11 2024	0.00031	-0.00000027	-0.09%	0.00031	0.000321	0.000306	3,627,062.00
Jul 10 2024	0.00031	0.00000300	0.98%	0.000306	0.000315	0.000303	0.00
Jul 09 2024	0.000307	0.00000600	1.99%	0.000302	0.000311	0.0003	10,146,644.00
Jul 08 2024	0.000302	-0.00002	-6.22%	0.000386	0.000387	0.00029	24,723,322.00
Jul 07 2024	0.000322	0.000015	4.89%	0.000306	0.00033	0.000296	3,201,379.00
Jul 06 2024	0.000307	0.00000800	2.68%	0.000298	0.000308	0.000296	11,511,586.00
Jul 05 2024	0.000298	-0.00000900	-2.93%	0.000305	0.000311	0.000283	12,769,895.00
Jul 04 2024	0.000307	-0.000022	-6.68%	0.00033	0.000356	0.000306	19,778,982.00
Jul 03 2024	0.000329	-0.000012	-3.51%	0.000342	0.000363	0.000326	27,294,197.00
Jul 02 2024	0.000342	-0.00000200	-0.58%	0.000344	0.000346	0.00034	18,592,601.00
Jul 01 2024	0.000344	0.00000025	0.07%	0.000386	0.000387	0.000342	33,092,769.00
Jun 30 2024	0.000344	0.00000600	1.78%	0.000337	0.000374	0.000335	8,393,532.00
Jun 29 2024	0.000337	-0.00000029	-0.09%	0.000337	0.00034	0.000337	0.00
Jun 28 2024	0.000337	-0.00000700	-2.03%	0.000345	0.000348	0.000336	1,279,929.00
Jun 27 2024	0.000344	0.00000800	2.38%	0.000337	0.000347	0.000336	18,582,346.00
Jun 26 2024	0.000337	-0.00000300	-0.88%	0.000386	0.000387	0.000333	36,943,739.00
Jun 25 2024	0.000339	0.00000400	1.19%	0.000336	0.000343	0.000334	16,066,910.00
Jun 24 2024	0.000335	-0.00000700	-2.05%	0.000342	0.000343	0.000324	5,797,341.00
Jun 23 2024	0.000342	-0.00000700	-2.00%	0.000349	0.000352	0.000341	766,971.00
Jun 22 2024	0.000349	-0.00000200	-0.57%	0.000352	0.000352	0.000348	24,736,572.00
Jun 21 2024	0.000352	0.00000045	0.13%	0.000351	0.000355	0.000345	25,078,637.00
Jun 20 2024	0.000351	-0.00000400	-1.13%	0.000355	0.000362	0.000349	25,583,788.00
Jun 19 2024	0.000355	0.00000700	2.01%	0.000348	0.000358	0.000346	19,941,184.00
Jun 18 2024	0.000348	-0.000038	-9.86%	0.000386	0.000387	0.000347	24,851,607.00
Jun 17 2024	0.000385	-0.000013	-3.27%	0.000405	0.000406	0.000351	35,004,163.00
Jun 16 2024	0.000398	0.00000600	1.53%	0.000392	0.000401	0.000389	24,633,600.00
Jun 15 2024	0.000392	0.00000900	2.35%	0.000383	0.000395	0.000382	25,076,558.00
Jun 14 2024	0.000383	0.00000087	0.23%	0.000382	0.000388	0.00037	20,763,295.00
Jun 13 2024	0.000382	-0.00001	-2.55%	0.000391	0.000392	0.000377	22,124,199.00
Jun 12 2024	0.000392	0.00000700	1.82%	0.000385	0.000402	0.000381	23,645,744.00
Jun 11 2024	0.000385	-0.000018	-4.46%	0.000403	0.000404	0.000378	24,232,579.00
Jun 10 2024	0.000403	-0.00000400	-0.98%	0.000405	0.000408	0.000402	33,888,648.00
Jun 09 2024	0.000407	0.00000200	0.49%	0.000405	0.000409	0.000403	23,417,887.00
Jun 08 2024	0.000405	-0.000036	-8.16%	0.000441	0.000443	0.000404	21,745,575.00
Jun 07 2024	0.000441	-0.000016	-3.50%	0.000457	0.000461	0.000437	21,535,315.00
Jun 06 2024	0.000458	0.000032	7.52%	0.000425	0.000465	0.000421	22,306,187.00
Jun 05 2024	0.000425	0.00000600	1.43%	0.000477	0.000728	0.000423	32,609,347.00
Jun 04 2024	0.000419	0.00000600	1.45%	0.000414	0.000421	0.000412	8,881,115.00
Jun 03 2024	0.000414	-0.00000200	-0.48%	0.000415	0.000461	0.000413	12,953,605.00
Jun 02 2024	0.000416	-0.00000400	-0.95%	0.000419	0.000422	0.000413	15,262,760.00
Jun 01 2024	0.000419	0.000043	11.43%	0.000376	0.000421	0.000375	23,049,285.00
May 31 2024	0.000376	-0.000111	-22.79%	0.000487	0.00049	0.000374	20,727,816.00
May 30 2024	0.000487	-0.00000200	-0.41%	0.00049	0.000494	0.000446	19,351,281.00
May 29 2024	0.000489	-0.00001	-2.00%	0.000499	0.000505	0.000459	19,590,765.00
May 28 2024	0.0005	-0.00000600	-1.19%	0.000505	0.00051	0.00049	8,318,625.00
May 27 2024	0.000506	0.00000900	1.81%	0.000477	0.000516	0.000474	27,170,964.00
May 26 2024	0.000497	0.00001	2.05%	0.000488	0.000504	0.000485	18,314,344.00
May 25 2024	0.000487	0.00000200	0.41%	0.000484	0.000491	0.000483	17,784,540.00
May 24 2024	0.000485	-0.00000400	-0.82%	0.00049	0.000521	0.000473	19,014,902.00
May 23 2024	0.000489	0.00000200	0.41%	0.000486	0.000525	0.000464	4,573,000.00
May 22 2024	0.000486	-0.00000700	-1.42%	0.000493	0.000525	0.000476	9,352,889.00
May 21 2024	0.000493	0.000017	3.57%	0.000477	0.000532	0.000472	9,159,056.00
May 20 2024	0.000476	-0.000015	-3.06%	0.000491	0.000585	0.000461	26,049,507.00
May 19 2024	0.000491	0.000022	4.69%	0.000468	0.000494	0.000461	11,974,921.00
May 18 2024	0.000469	0.00000500	1.08%	0.000464	0.000472	0.000463	16,310,223.00
May 17 2024	0.000463	-0.00000800	-1.70%	0.000471	0.000494	0.000458	15,399,054.00
May 16 2024	0.000471	-0.000015	-3.09%	0.000486	0.000487	0.000468	21,338,052.00
May 15 2024	0.000486	-0.00000400	-0.82%	0.000491	0.000491	0.000461	18,494,499.00
May 14 2024	0.00049	-0.000011	-2.19%	0.000501	0.000503	0.000458	13,869,977.00
May 13 2024	0.000501	0.00000300	0.60%	0.000485	0.000557	0.000484	30,502,923.00
May 12 2024	0.000498	0.00000300	0.61%	0.000495	0.000528	0.000494	13,350,905.00
May 11 2024	0.000495	-0.000029	-5.54%	0.000524	0.000526	0.000491	13,289,248.00
May 10 2024	0.000524	0.000038	7.83%	0.000485	0.000525	0.000468	8,769,857.00
May 09 2024	0.000486	-0.00002	-3.96%	0.000506	0.000514	0.000472	13,885,712.00
May 08 2024	0.000505	-0.00000800	-1.56%	0.000512	0.000516	0.000482	20,009,769.00
May 07 2024	0.000513	0.000022	4.48%	0.000491	0.000521	0.000481	18,216,238.00
May 06 2024	0.000491	-0.000011	-2.19%	0.000513	0.000608	0.000473	25,815,463.00
May 05 2024	0.000502	0.00000300	0.60%	0.000499	0.000507	0.000492	12,263,820.00
May 04 2024	0.000499	0.00000200	0.40%	0.000496	0.000507	0.000495	2,544,149.00
May 03 2024	0.000497	0.000019	3.97%	0.000478	0.0005	0.000457	14,178,661.00
May 02 2024	0.000478	0.00000200	0.42%	0.000476	0.000498	0.000463	19,711,304.00
May 01 2024	0.000477	-0.00000700	-1.45%	0.000482	0.000505	0.000463	17,591,805.00
Apr 30 2024	0.000483	-0.000031	-6.03%	0.000513	0.00052	0.000467	16,209,114.00
Apr 29 2024	0.000514	-0.00000800	-1.53%	0.000458	0.000606	0.000453	35,398,581.00
Apr 28 2024	0.000522	0.00000200	0.38%	0.000521	0.000536	0.000496	18,384,310.00
Apr 27 2024	0.000521	-0.000011	-2.07%	0.000532	0.000534	0.000498	19,188,608.00
Apr 26 2024	0.000532	0.000027	5.34%	0.000505	0.000538	0.0005	11,802,235.00
Apr 25 2024	0.000505	0.00000400	0.80%	0.000502	0.000526	0.000492	18,081,371.00
Apr 24 2024	0.000502	-0.000013	-2.52%	0.000516	0.000527	0.000497	17,593,853.00
Apr 23 2024	0.000515	0.00000300	0.59%	0.000512	0.000522	0.000505	15,343,884.00
Apr 22 2024	0.000512	0.00000900	1.79%	0.000458	0.000614	0.000453	29,418,735.00
Apr 21 2024	0.000504	-0.00000061	-0.12%	0.000504	0.000535	0.000501	16,591,761.00
Apr 20 2024	0.000504	0.000044	9.56%	0.000458	0.000507	0.000453	13,159,250.00

Dolly Varden Silver (QX)

NLBNPIT21B81 20991231 12...

Region Wallonne 1.22% un...

Delayed Upgrade Clock