ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,128.40
      -0.27%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.26
      0.21%
      Bitcoin
      63,660.73
      -0.48%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Astar (Gate.io:ASTRBTC)

      6. Astar (Gate.io:ASTRBTC) Historical

      ASTRBTC Astar

      0.00000123
      -0.00000002 (-1.60%)
      05:16:11 - Realtime Data

      ASTRBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00000125 0.00000000 0.00% 0.00000124 0.00000129 0.00000124 147,743.00
      Jul 17 2024 0.00000125 0.00000001 0.81% 0.00000124 0.00000126 0.00000122 128,731.00
      Jul 16 2024 0.00000124 0.00000006 5.08% 0.00000119 0.00000128 0.00000115 209,181.00
      Jul 15 2024 0.00000118 -0.00000004 -3.28% 0.00000123 0.00000123 0.00000118 166,279.00
      Jul 14 2024 0.00000122 -0.00000007 -5.43% 0.00000128 0.00000131 0.00000122 255,924.00
      Jul 13 2024 0.00000129 0.00000013 11.21% 0.00000116 0.00000129 0.00000114 218,050.00
      Jul 12 2024 0.00000116 0.00000003 2.65% 0.00000113 0.00000117 0.00000111 122,452.00
      Jul 11 2024 0.00000113 0.00000001 0.89% 0.00000112 0.00000116 0.00000111 142,447.00
      Jul 10 2024 0.00000112 0.00000001 0.90% 0.00000111 0.00000113 0.00000109 89,452.00
      Jul 09 2024 0.00000111 -0.00000002 -1.77% 0.00000113 0.00000114 0.00000111 98,620.00
      Jul 08 2024 0.00000113 0.00000006 5.61% 0.00000108 0.00000115 0.00000106 247,726.00
      Jul 07 2024 0.00000107 -0.00000005 -4.46% 0.00000112 0.00000112 0.00000107 146,606.00
      Jul 06 2024 0.00000112 0.00000003 2.75% 0.00000109 0.00000114 0.00000108 216,821.00
      Jul 05 2024 0.00000109 0.00000001 0.93% 0.00000107 0.00000112 0.00000099 414,433.00
      Jul 04 2024 0.00000108 -0.00000010 -8.47% 0.00000118 0.00000121 0.00000107 291,525.00
      Jul 03 2024 0.00000118 0.00000000 0.00% 0.00000119 0.00000119 0.00000114 213,545.00
      Jul 02 2024 0.00000118 -0.00000001 -0.84% 0.00000116 0.00000126 0.00000116 360,359.00
      Jul 01 2024 0.00000119 0.00000010 9.17% 0.00000109 0.00000119 0.00000109 337,232.00
      Jun 30 2024 0.00000109 0.00000002 1.87% 0.00000108 0.00000109 0.00000107 70,977.00
      Jun 29 2024 0.00000107 -0.00000003 -2.73% 0.00000110 0.00000111 0.00000107 84,678.00
      Jun 28 2024 0.00000110 0.00000000 0.00% 0.00000110 0.00000113 0.00000109 99,508.00
      Jun 27 2024 0.00000110 0.00000000 0.00% 0.00000110 0.00000111 0.00000106 135,592.00
      Jun 26 2024 0.00000110 -0.00000003 -2.65% 0.00000113 0.00000113 0.00000109 81,734.00
      Jun 25 2024 0.00000113 0.00000002 1.80% 0.00000111 0.00000114 0.00000110 158,341.00
      Jun 24 2024 0.00000111 0.00000005 4.72% 0.00000106 0.00000111 0.00000104 186,517.00
      Jun 23 2024 0.00000106 -0.00000001 -0.93% 0.00000107 0.00000109 0.00000105 113,422.00
      Jun 22 2024 0.00000107 0.00000000 0.00% 0.00000107 0.00000107 0.00000106 63,966.00
      Jun 21 2024 0.00000107 0.00000000 0.00% 0.00000107 0.00000109 0.00000105 207,637.00
      Jun 20 2024 0.00000107 0.00000001 0.94% 0.00000106 0.00000108 0.00000105 131,034.00
      Jun 19 2024 0.00000106 0.00000003 2.91% 0.00000103 0.00000107 0.00000102 161,115.00
      Jun 18 2024 0.00000103 -0.00000005 -4.63% 0.00000106 0.00000107 0.00000100 264,806.00
      Jun 17 2024 0.00000108 -0.00000009 -7.69% 0.00000118 0.00000119 0.00000108 241,809.00
      Jun 16 2024 0.00000117 -0.00000003 -2.50% 0.00000120 0.00000120 0.00000117 91,850.00
      Jun 15 2024 0.00000120 0.00000000 0.00% 0.00000120 0.00000121 0.00000119 61,785.00
      Jun 14 2024 0.00000120 -0.00000003 -2.44% 0.00000123 0.00000125 0.00000118 105,024.00
      Jun 13 2024 0.00000123 -0.00000002 -1.60% 0.00000125 0.00000126 0.00000122 98,418.00
      Jun 12 2024 0.00000125 0.00000000 0.00% 0.00000125 0.00000127 0.00000122 122,713.00
      Jun 11 2024 0.00000125 0.00000001 0.81% 0.00000124 0.00000128 0.00000123 171,658.00
      Jun 10 2024 0.00000124 -0.00000001 -0.80% 0.00000126 0.00000130 0.00000123 177,004.00
      Jun 09 2024 0.00000125 0.00000002 1.63% 0.00000123 0.00000126 0.00000122 96,080.00
      Jun 08 2024 0.00000123 -0.00000004 -3.15% 0.00000127 0.00000131 0.00000121 194,528.00
      Jun 07 2024 0.00000127 -0.00000007 -5.22% 0.00000133 0.00000137 0.00000124 205,902.00
      Jun 06 2024 0.00000134 -0.00000005 -3.60% 0.00000139 0.00000143 0.00000134 135,127.00
      Jun 05 2024 0.00000139 0.00000007 5.30% 0.00000134 0.00000144 0.00000134 235,268.00
      Jun 04 2024 0.00000132 0.00000007 5.60% 0.00000125 0.00000132 0.00000124 110,095.00
      Jun 03 2024 0.00000125 -0.00000001 -0.79% 0.00000126 0.00000127 0.00000125 93,307.00
      Jun 02 2024 0.00000126 -0.00000001 -0.79% 0.00000127 0.00000129 0.00000126 64,117.00
      Jun 01 2024 0.00000127 0.00000000 0.00% 0.00000127 0.00000127 0.00000126 59,243.00
      May 31 2024 0.00000127 0.00000001 0.79% 0.00000126 0.00000128 0.00000125 111,311.00
      May 30 2024 0.00000126 -0.00000004 -3.08% 0.00000130 0.00000131 0.00000126 113,793.00
      May 29 2024 0.00000130 -0.00000001 -0.76% 0.00000132 0.00000132 0.00000129 84,138.00
      May 28 2024 0.00000131 -0.00000001 -0.76% 0.00000132 0.00000133 0.00000130 91,441.00
      May 27 2024 0.00000132 0.00000001 0.76% 0.00000131 0.00000133 0.00000130 85,047.00
      May 26 2024 0.00000131 -0.00000002 -1.50% 0.00000133 0.00000133 0.00000130 100,084.00
      May 25 2024 0.00000133 0.00000001 0.76% 0.00000132 0.00000133 0.00000130 71,719.00
      May 24 2024 0.00000132 -0.00000002 -1.49% 0.00000134 0.00000135 0.00000129 113,756.00
      May 23 2024 0.00000134 0.00000001 0.75% 0.00000133 0.00000136 0.00000130 214,892.00
      May 22 2024 0.00000133 -0.00000002 -1.48% 0.00000134 0.00000135 0.00000130 115,574.00
      May 21 2024 0.00000135 0.00000000 0.00% 0.00000133 0.00000137 0.00000132 158,388.00
      May 20 2024 0.00000135 0.00000003 2.27% 0.00000132 0.00000136 0.00000129 237,998.00
      May 19 2024 0.00000132 -0.00000006 -4.35% 0.00000138 0.00000138 0.00000132 89,698.00
      May 18 2024 0.00000138 0.00000000 0.00% 0.00000138 0.00000139 0.00000136 65,833.00
      May 17 2024 0.00000138 0.00000002 1.47% 0.00000136 0.00000140 0.00000135 77,413.00
      May 16 2024 0.00000136 0.00000000 0.00% 0.00000136 0.00000137 0.00000132 151,339.00
      May 15 2024 0.00000136 0.00000000 0.00% 0.00000136 0.00000137 0.00000134 90,733.00
      May 14 2024 0.00000136 -0.00000003 -2.16% 0.00000139 0.00000142 0.00000136 138,773.00
      May 13 2024 0.00000139 -0.00000005 -3.47% 0.00000144 0.00000145 0.00000137 156,168.00
      May 12 2024 0.00000144 -0.00000002 -1.37% 0.00000146 0.00000147 0.00000144 112,380.00
      May 11 2024 0.00000146 -0.00000002 -1.35% 0.00000148 0.00000149 0.00000146 99,468.00
      May 10 2024 0.00000148 -0.00000001 -0.67% 0.00000149 0.00000151 0.00000147 67,136.00
      May 09 2024 0.00000149 -0.00000002 -1.32% 0.00000151 0.00000152 0.00000148 107,749.00
      May 08 2024 0.00000151 0.00000000 0.00% 0.00000150 0.00000153 0.00000149 66,536.00
      May 07 2024 0.00000151 0.00000001 0.67% 0.00000151 0.00000153 0.00000149 58,783.00
      May 06 2024 0.00000150 -0.00000003 -1.96% 0.00000153 0.00000155 0.00000150 90,706.00
      May 05 2024 0.00000153 0.00000000 0.00% 0.00000153 0.00000155 0.00000152 38,905.00
      May 04 2024 0.00000153 -0.00000003 -1.92% 0.00000155 0.00000157 0.00000153 46,302.00
      May 03 2024 0.00000156 -0.00000005 -3.11% 0.00000161 0.00000162 0.00000156 111,523.00
      May 02 2024 0.00000161 0.00000000 0.00% 0.00000158 0.00000163 0.00000157 90,114.00
      May 01 2024 0.00000161 0.00000009 5.92% 0.00000152 0.00000163 0.00000149 143,362.00
      Apr 30 2024 0.00000152 -0.00000011 -6.75% 0.00000162 0.00000165 0.00000149 217,209.00
      Apr 29 2024 0.00000163 -0.00000003 -1.81% 0.00000164 0.00000166 0.00000160 119,476.00
      Apr 28 2024 0.00000166 0.00000003 1.84% 0.00000163 0.00000166 0.00000161 80,057.00
      Apr 27 2024 0.00000163 0.00000001 0.62% 0.00000165 0.00000165 0.00000155 315,280.00
      Apr 26 2024 0.00000162 -0.00000006 -3.57% 0.00000168 0.00000170 0.00000161 141,382.00
      Apr 25 2024 0.00000168 -0.00000002 -1.18% 0.00000171 0.00000173 0.00000165 133,380.00
      Apr 24 2024 0.00000170 -0.00000003 -1.73% 0.00000173 0.00000182 0.00000170 181,900.00
      Apr 23 2024 0.00000173 0.00000001 0.58% 0.00000171 0.00000173 0.00000168 175,269.00
      Apr 22 2024 0.00000172 -0.00000001 -0.58% 0.00000173 0.00000178 0.00000171 151,594.00
      Apr 21 2024 0.00000173 0.00000000 0.00% 0.00000172 0.00000175 0.00000170 91,264.00
      Apr 20 2024 0.00000173 0.00000012 7.45% 0.00000160 0.00000175 0.00000160 157,188.00

      Your Recent History

      GATE
      ASTRBTC
      Astar
      GATE
      MOONEYUSDT
      MOONEY
      GATE
      MGKLUSDT
      MAGIKAL.ai
      GATE
      MLKUSDT
      Mil.k Coin
      GATE
      SALTETH
      Salt
      GATE
      ADUSDT
      ADreward
      GATE
      AVTUSDT
      AVT - Aventus
      BIT
      XRS2
      Xtrackers Russell 2000 U...
      Delayed Upgrade Clock