ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,288.80
      -0.62%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      84.995
      -0.01%
      Bitcoin
      64,571.19
      -0.39%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AstrCoin (Cryptocurrency:ASTRREUR)

      6. AstrCoin (Cryptocurrency:ASTRREUR) Historical

      ASTRREUR AstrCoin

      0.599106
      -0.003409 (-0.57%)
      20:02:17 - Realtime Data

      ASTRREUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.603314 0.002617 0.44% 0.600668 0.616154 0.599599 0.00
      Jun 19 2024 0.600697 -0.00241 -0.40% 0.603769 0.609009 0.599603 0.00
      Jun 18 2024 0.603107 -0.012759 -2.07% 0.616306 0.616306 0.593663 0.00
      Jun 17 2024 0.615866 -0.003748 -0.60% 0.56816 0.622545 0.560311 0.00
      Jun 16 2024 0.619614 0.003697 0.60% 0.615865 0.621984 0.613887 0.00
      Jun 15 2024 0.615917 0.001214 0.20% 0.614315 0.617808 0.613221 0.00
      Jun 14 2024 0.614703 -0.004723 -0.76% 0.619525 0.628234 0.605322 0.00
      Jun 13 2024 0.619426 -0.008728 -1.39% 0.628507 0.629121 0.613839 0.00
      Jun 12 2024 0.628153 0.003427 0.55% 0.624625 0.64213 0.619944 0.00
      Jun 11 2024 0.624726 -0.017153 -2.67% 0.642224 0.642645 0.613988 0.00
      Jun 10 2024 0.64188 -0.001536 -0.24% 0.56816 0.649717 0.560311 0.00
      Jun 09 2024 0.643416 0.003919 0.61% 0.639334 0.644972 0.638005 0.00
      Jun 08 2024 0.639497 0.00000600 0.00% 0.638884 0.641834 0.638492 0.00
      Jun 07 2024 0.639491 -0.007072 -1.09% 0.646459 0.658018 0.633944 0.00
      Jun 06 2024 0.646563 -0.003552 -0.55% 0.65035 0.654119 0.641385 0.00
      Jun 05 2024 0.650115 0.005038 0.78% 0.56816 0.6567 0.23443 0.00
      Jun 04 2024 0.645077 0.017352 2.76% 0.627738 0.648321 0.626359 0.00
      Jun 03 2024 0.627725 0.005971 0.96% 0.620993 0.64276 0.61973 0.00
      Jun 02 2024 0.621754 0.000719 0.12% 0.621308 0.627073 0.617798 0.00
      Jun 01 2024 0.621035 0.001955 0.32% 0.620155 0.622384 0.618453 0.00
      May 31 2024 0.61908 -0.008669 -1.38% 0.627664 0.631362 0.611983 0.00
      May 30 2024 0.627749 0.005306 0.85% 0.62292 0.637647 0.617696 0.00
      May 29 2024 0.622442 -0.004426 -0.71% 0.626315 0.631616 0.617645 0.00
      May 28 2024 0.626869 -0.008588 -1.35% 0.635256 0.635794 0.617217 0.00
      May 27 2024 0.635457 0.006859 1.09% 0.56816 0.646242 0.560311 0.00
      May 26 2024 0.628598 -0.006699 -1.05% 0.635706 0.637556 0.626341 0.00
      May 25 2024 0.635297 0.005873 0.93% 0.629048 0.638714 0.629048 0.00
      May 24 2024 0.629424 0.005679 0.91% 0.623272 0.634784 0.613095 0.00
      May 23 2024 0.623745 -0.010989 -1.73% 0.636489 0.641955 0.612729 0.00
      May 22 2024 0.634734 -0.006112 -0.95% 0.640427 0.647381 0.634045 0.00
      May 21 2024 0.640846 -0.010582 -1.62% 0.651115 0.655913 0.62844 0.00
      May 20 2024 0.651428 0.045634 7.53% 0.56816 0.652223 0.23443 0.00
      May 19 2024 0.605794 -0.007684 -1.25% 0.612572 0.619113 0.603687 0.00
      May 18 2024 0.613478 0.000562 0.09% 0.613182 0.617021 0.610635 0.00
      May 17 2024 0.612916 0.015254 2.55% 0.597885 0.616661 0.597057 0.00
      May 16 2024 0.597661 -0.007685 -1.27% 0.606018 0.608774 0.58708 0.00
      May 15 2024 0.605346 0.03866 6.82% 0.566916 0.606388 0.564603 0.00
      May 14 2024 0.566686 -0.013063 -2.25% 0.579744 0.581759 0.562183 0.00
      May 13 2024 0.579749 0.011368 2.00% 0.56816 0.584083 0.23443 0.00
      May 12 2024 0.568381 0.006369 1.13% 0.562474 0.570919 0.561035 0.00
      May 11 2024 0.562012 -0.002094 -0.37% 0.562708 0.568005 0.559936 0.00
      May 10 2024 0.564105 -0.01759 -3.02% 0.582095 0.585746 0.557046 0.00
      May 09 2024 0.581695 0.016667 2.95% 0.566612 0.584417 0.562759 0.00
      May 08 2024 0.565028 -0.012794 -2.21% 0.577556 0.583199 0.563799 0.00
      May 07 2024 0.577822 -0.006142 -1.05% 0.584417 0.59502 0.576703 0.00
      May 06 2024 0.583964 -0.007957 -1.34% 0.56816 0.603174 0.560311 0.00
      May 05 2024 0.591921 0.00138 0.23% 0.591689 0.596408 0.582167 0.00
      May 04 2024 0.590541 0.008348 1.43% 0.581949 0.595224 0.579445 0.00
      May 03 2024 0.582194 0.03352 6.11% 0.548544 0.585989 0.545669 0.00
      May 02 2024 0.548673 0.006267 1.16% 0.5423 0.552801 0.529454 0.00
      May 01 2024 0.542407 -0.025619 -4.51% 0.56562 0.566712 0.52836 0.00
      Apr 30 2024 0.568026 -0.024475 -4.13% 0.592264 0.600255 0.552474 0.00
      Apr 29 2024 0.592501 0.006834 1.17% 0.56816 0.595431 0.23443 0.00
      Apr 28 2024 0.585667 -0.00483 -0.82% 0.59121 0.598294 0.584304 0.00
      Apr 27 2024 0.590497 -0.003369 -0.57% 0.593402 0.594043 0.582355 0.00
      Apr 26 2024 0.593865 -0.004509 -0.75% 0.598558 0.601908 0.589985 0.00
      Apr 25 2024 0.598375 0.000129 0.02% 0.597979 0.605333 0.58466 0.00
      Apr 24 2024 0.598245 -0.019007 -3.08% 0.618912 0.62361 0.591592 0.00
      Apr 23 2024 0.617253 -0.007407 -1.19% 0.623875 0.627179 0.614012 0.00
      Apr 22 2024 0.62466 0.016773 2.76% 0.56816 0.627862 0.23443 0.00
      Apr 21 2024 0.607887 0.000673 0.11% 0.605737 0.614941 0.601026 0.00
      Apr 20 2024 0.607213 0.008505 1.42% 0.595219 0.61174 0.59043 0.00
      Apr 19 2024 0.598708 0.004735 0.80% 0.592284 0.611646 0.562494 0.00
      Apr 18 2024 0.593973 0.021334 3.73% 0.573228 0.597835 0.567103 0.00
      Apr 17 2024 0.572639 -0.024405 -4.09% 0.598172 0.604226 0.558841 0.00
      Apr 16 2024 0.597044 0.002995 0.50% 0.594592 0.602084 0.578314 0.00
      Apr 15 2024 0.594049 -0.020188 -3.29% 0.56816 0.624939 0.560311 0.00
      Apr 14 2024 0.614238 0.000696 0.11% 0.60507 0.62692 0.586698 0.00
      Apr 13 2024 0.613542 -0.016141 -2.56% 0.630402 0.640001 0.583217 0.00
      Apr 12 2024 0.629683 -0.020217 -3.11% 0.650511 0.662013 0.616339 0.00
      Apr 11 2024 0.6499 -0.003454 -0.53% 0.652119 0.659627 0.645851 0.00
      Apr 10 2024 0.653355 0.018723 2.95% 0.634079 0.658256 0.622313 0.00
      Apr 09 2024 0.634631 -0.021016 -3.21% 0.655837 0.656632 0.626661 0.00
      Apr 08 2024 0.655647 0.017758 2.78% 0.56816 0.667157 0.560311 0.00
      Apr 07 2024 0.637889 0.004045 0.64% 0.632769 0.645337 0.632769 0.00
      Apr 06 2024 0.633844 0.009232 1.48% 0.622392 0.639345 0.619864 0.00
      Apr 05 2024 0.624612 -0.0041 -0.65% 0.629383 0.631073 0.608484 0.00
      Apr 04 2024 0.628712 0.020705 3.41% 0.605753 0.634521 0.598383 0.00
      Apr 03 2024 0.608007 0.002345 0.39% 0.606283 0.616188 0.597679 0.00
      Apr 02 2024 0.605662 -0.041243 -6.38% 0.6457 0.6457 0.597955 0.00
      Apr 01 2024 0.646905 -0.010468 -1.59% 0.56816 0.647537 0.560311 0.00
      Mar 31 2024 0.657374 0.014454 2.25% 0.642926 0.658049 0.642926 0.00
      Mar 30 2024 0.642919 -0.001909 -0.30% 0.646234 0.648385 0.642708 0.00
      Mar 29 2024 0.644828 -0.007007 -1.07% 0.6527 0.654223 0.638042 0.00
      Mar 28 2024 0.651834 0.016009 2.52% 0.6389 0.658394 0.634471 0.00
      Mar 27 2024 0.635826 -0.006892 -1.07% 0.641942 0.657377 0.629318 0.00
      Mar 26 2024 0.642718 0.002754 0.43% 0.640037 0.654025 0.638033 0.00
      Mar 25 2024 0.639964 0.02066 3.34% 0.56816 0.651417 0.560311 0.00
      Mar 24 2024 0.619304 0.026861 4.53% 0.59103 0.621015 0.588724 0.00
      Mar 23 2024 0.592443 0.007232 1.24% 0.587092 0.607706 0.581024 0.00

      Your Recent History

      COIN
      ASTRREUR
      AstrCoin
      LSE
      0F7N
      Medserv
      TSXV
      MFM
      Marifil Mines
      USOTC
      KOMBY
      Komercni Banka AS (PK)
      COIN
      AIASBTC
      NASDAQ
      CVCO
      Cavco Industries
      TG
      QHH
      Dai-ichi Life
      LATK
      XPATETH
      BitNation Pangea Arbitration Tok
      COIN
      TTXEUR
      BOV
      FRTA3M
      POMIFRUTAS ON
      TG
      WDGE
      WisdomTree Issuer ICAV
      BITV
      CHREUR
      Chroma (Chromia)
      LBNK
      YOOSHIUSDT
      YOOSHI
      USOTC
      IVBT
      Innovation1 Biotech (CE)
      LSE
      HTH
      NASDAQ
      DVCR
      Diversicare Healthcare S...
      Delayed Upgrade Clock