ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,174.76
      -0.03%
      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

      0.615994
      0.000129 (0.02%)
      20:02:18 - Realtime Data

      ASTRREUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 22 2024 0.585211 -0.014719 -2.45% 0.602417 0.611637 0.57531 0.00
      Mar 21 2024 0.59993 -0.018099 -2.93% 0.617101 0.621377 0.594522 0.00
      Mar 20 2024 0.61803 0.04895 8.60% 0.568073 0.620721 0.556543 0.00
      Mar 19 2024 0.569079 -0.050785 -8.19% 0.620145 0.623712 0.563451 0.00
      Mar 18 2024 0.619864 -0.005146 -0.82% 0.56816 0.626818 0.23443 0.00
      Mar 17 2024 0.62501 0.026298 4.39% 0.5964 0.630194 0.589507 0.00
      Mar 16 2024 0.598712 -0.038412 -6.03% 0.636564 0.640271 0.594269 0.00

      Your Recent History

      COIN
      ASTRREUR
      AstrCoin
      USOTC
      MITSF
      Mitsui (PK)
      Delayed Upgrade Clock