Register to chat with like-minded investors on our interactive forums.
ASTROOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.00046 | -0.00003 | -6.11% | 0.00049 | 0.00051 | 0.000448 | 9,495,397.00 |
| Apr 18 2024 | 0.000491 | 0.000013 | 2.72% | 0.000478 | 0.000495 | 0.000455 | 12,175,402.00 |
| Apr 17 2024 | 0.000477 | -0.000016 | -3.24% | 0.000493 | 0.000511 | 0.000472 | 17,125,628.00 |
| Apr 16 2024 | 0.000494 | -0.000034 | -6.45% | 0.000526 | 0.000531 | 0.00048 | 18,376,337.00 |
| Apr 15 2024 | 0.000527 | 0.000021 | 4.15% | 0.000504 | 0.000552 | 0.000484 | 25,449,199.00 |
| Apr 14 2024 | 0.000506 | 0.000021 | 4.33% | 0.000481 | 0.000526 | 0.000466 | 8,941,130.00 |
| Apr 13 2024 | 0.000485 | -0.000067 | -12.15% | 0.000549 | 0.000556 | 0.000479 | 7,401,786.00 |
| Apr 12 2024 | 0.000551 | -0.00001 | -1.78% | 0.000561 | 0.0006 | 0.000532 | 159,183.00 |
| Apr 11 2024 | 0.000561 | -0.00000500 | -0.88% | 0.000566 | 0.000579 | 0.000556 | 1,023,675.00 |
| Apr 10 2024 | 0.000566 | 0.00000500 | 0.89% | 0.000561 | 0.000569 | 0.000527 | 8,065,643.00 |
| Apr 09 2024 | 0.000561 | 0.00000700 | 1.26% | 0.000555 | 0.000599 | 0.000528 | 6,801,815.00 |
| Apr 08 2024 | 0.000554 | -0.000033 | -5.62% | 0.000592 | 0.000651 | 0.000528 | 25,520,186.00 |
| Apr 07 2024 | 0.000587 | -0.000018 | -2.97% | 0.000604 | 0.000614 | 0.000574 | 3,517,170.00 |
| Apr 06 2024 | 0.000605 | 0.00000700 | 1.17% | 0.000597 | 0.000636 | 0.000536 | 5,019,130.00 |
| Apr 05 2024 | 0.000599 | 0.000033 | 5.83% | 0.000566 | 0.000599 | 0.000548 | 902,444.00 |
| Apr 04 2024 | 0.000566 | 0.00000200 | 0.35% | 0.000562 | 0.000617 | 0.000553 | 6,506,128.00 |
| Apr 03 2024 | 0.000564 | -0.000026 | -4.41% | 0.000592 | 0.000592 | 0.000525 | 1,850,088.00 |
| Apr 02 2024 | 0.00059 | -0.00000800 | -1.34% | 0.000596 | 0.000598 | 0.000559 | 3,875,827.00 |
| Apr 01 2024 | 0.000598 | 0.000015 | 2.57% | 0.000583 | 0.000667 | 0.000577 | 21,398,069.00 |
| Mar 31 2024 | 0.000583 | -0.000084 | -12.60% | 0.000667 | 0.000685 | 0.000579 | 4,270,703.00 |
| Mar 30 2024 | 0.000667 | 0.000034 | 5.37% | 0.000632 | 0.000675 | 0.000628 | 1,641,644.00 |
| Mar 29 2024 | 0.000633 | 0.000027 | 4.46% | 0.000606 | 0.000644 | 0.000604 | 4,637,851.00 |
| Mar 28 2024 | 0.000606 | -0.000023 | -3.66% | 0.00063 | 0.000646 | 0.000595 | 17,451,874.00 |
| Mar 27 2024 | 0.000629 | -0.000017 | -2.63% | 0.000646 | 0.000688 | 0.000595 | 11,565,211.00 |
| Mar 26 2024 | 0.000646 | 0.00000099 | 0.15% | 0.000645 | 0.000692 | 0.000603 | 15,655,380.00 |
| Mar 25 2024 | 0.000645 | 0.000023 | 3.70% | 0.000633 | 0.000687 | 0.000579 | 22,162,102.00 |
| Mar 24 2024 | 0.000622 | -0.000015 | -2.35% | 0.000636 | 0.000672 | 0.000575 | 14,251,250.00 |
| Mar 23 2024 | 0.000637 | 0.00004 | 6.70% | 0.000599 | 0.000646 | 0.000576 | 19,887,381.00 |
| Mar 22 2024 | 0.000597 | 0.00000300 | 0.51% | 0.000594 | 0.00065 | 0.000586 | 12,017,178.00 |
| Mar 21 2024 | 0.000594 | -0.000039 | -6.16% | 0.000631 | 0.000674 | 0.00058 | 13,113,295.00 |
| Mar 20 2024 | 0.000633 | 0.00003 | 4.98% | 0.0006 | 0.000636 | 0.000573 | 16,492,186.00 |
| Mar 19 2024 | 0.000603 | -0.000032 | -5.04% | 0.000633 | 0.000652 | 0.000575 | 14,771,168.00 |
| Mar 18 2024 | 0.000634 | -0.00002 | -3.06% | 0.000726 | 0.000732 | 0.000624 | 20,885,184.00 |
| Mar 17 2024 | 0.000654 | -0.00005 | -7.10% | 0.00071 | 0.000748 | 0.000649 | 11,954,936.00 |
| Mar 16 2024 | 0.000704 | -0.000082 | -10.44% | 0.000787 | 0.000831 | 0.000662 | 11,231,142.00 |
| Mar 15 2024 | 0.000786 | -0.000069 | -8.07% | 0.000726 | 0.000861 | 0.000719 | 23,600,128.00 |
| Mar 14 2024 | 0.000855 | -0.000027 | -3.06% | 0.000881 | 0.000909 | 0.000813 | 12,089,519.00 |
| Mar 13 2024 | 0.000881 | 0.000087 | 10.95% | 0.000795 | 0.000884 | 0.000767 | 12,247,150.00 |
| Mar 12 2024 | 0.000795 | -0.000019 | -2.33% | 0.000815 | 0.000854 | 0.000786 | 11,929,512.00 |
| Mar 11 2024 | 0.000814 | -0.00000200 | -0.25% | 0.000726 | 0.000859 | 0.000719 | 25,299,778.00 |
| Mar 10 2024 | 0.000816 | -0.00000700 | -0.85% | 0.000821 | 0.000869 | 0.000789 | 16,272,834.00 |
| Mar 09 2024 | 0.000823 | 0.00000500 | 0.61% | 0.000817 | 0.000865 | 0.000815 | 15,730,762.00 |
| Mar 08 2024 | 0.000818 | 0.000045 | 5.82% | 0.000775 | 0.00084 | 0.000749 | 17,436,079.00 |
| Mar 07 2024 | 0.000773 | 0.000048 | 6.63% | 0.000726 | 0.000779 | 0.000714 | 13,411,416.00 |
| Mar 06 2024 | 0.000724 | 0.000015 | 2.11% | 0.000712 | 0.00077 | 0.000701 | 18,721,992.00 |
| Mar 05 2024 | 0.00071 | -0.000053 | -6.95% | 0.000763 | 0.000786 | 0.000681 | 15,290,033.00 |
| Mar 04 2024 | 0.000763 | -0.000038 | -4.74% | 0.000713 | 0.000826 | 0.000711 | 21,407,491.00 |
| Mar 03 2024 | 0.000801 | 0.000048 | 6.38% | 0.000753 | 0.000803 | 0.000742 | 16,557,717.00 |
| Mar 02 2024 | 0.000753 | 0.000066 | 9.61% | 0.000686 | 0.000756 | 0.000686 | 16,132,610.00 |
| Mar 01 2024 | 0.000687 | -0.000018 | -2.55% | 0.000702 | 0.000721 | 0.000671 | 19,976,039.00 |
| Feb 29 2024 | 0.000705 | -0.00000300 | -0.42% | 0.000713 | 0.000729 | 0.000681 | 20,452,198.00 |
| Feb 28 2024 | 0.000708 | -0.000038 | -5.10% | 0.000714 | 0.000755 | 0.000679 | 17,214,745.00 |
| Feb 27 2024 | 0.000746 | 0.000047 | 6.73% | 0.000699 | 0.000751 | 0.000697 | 19,850,883.00 |
| Feb 26 2024 | 0.000699 | 0.000014 | 2.04% | 0.000692 | 0.000793 | 0.000668 | 20,398,240.00 |
| Feb 25 2024 | 0.000685 | -0.000033 | -4.60% | 0.000718 | 0.000731 | 0.000662 | 18,551,074.00 |
| Feb 24 2024 | 0.000718 | 0.000016 | 2.28% | 0.000701 | 0.000747 | 0.000677 | 18,286,801.00 |
| Feb 23 2024 | 0.000702 | 0.000019 | 2.78% | 0.000683 | 0.00071 | 0.00065 | 16,383,593.00 |
| Feb 22 2024 | 0.000683 | -0.000061 | -8.19% | 0.00074 | 0.000778 | 0.000683 | 14,942,142.00 |
| Feb 21 2024 | 0.000744 | 0.000021 | 2.90% | 0.000692 | 0.000793 | 0.000691 | 12,805,101.00 |
