Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASTRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.00000161 | 0.00000005 | 3.21% | 0.00000156 | 0.00000165 | 0.00000151 | 208,571.00 |
| Apr 18 2024 | 0.00000156 | -0.00000003 | -1.89% | 0.00000159 | 0.00000160 | 0.00000154 | 119,197.00 |
| Apr 17 2024 | 0.00000159 | 0.00000006 | 3.92% | 0.00000152 | 0.00000161 | 0.00000150 | 124,987.00 |
| Apr 16 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000156 | 0.00000156 | 0.00000150 | 133,652.00 |
| Apr 15 2024 | 0.00000156 | -0.00000003 | -1.89% | 0.00000157 | 0.00000164 | 0.00000153 | 191,419.00 |
| Apr 14 2024 | 0.00000159 | 0.00000005 | 3.25% | 0.00000154 | 0.00000159 | 0.00000147 | 232,329.00 |
| Apr 13 2024 | 0.00000154 | -0.00000015 | -8.88% | 0.00000168 | 0.00000168 | 0.00000139 | 361,349.00 |
| Apr 12 2024 | 0.00000169 | -0.00000017 | -9.14% | 0.00000186 | 0.00000190 | 0.00000164 | 173,844.00 |
| Apr 11 2024 | 0.00000186 | -0.00000007 | -3.63% | 0.00000198 | 0.00000198 | 0.00000184 | 219,143.00 |
| Apr 10 2024 | 0.00000193 | -0.00000012 | -5.85% | 0.00000205 | 0.00000208 | 0.00000193 | 311,755.00 |
| Apr 09 2024 | 0.00000205 | 0.00000007 | 3.54% | 0.00000199 | 0.00000210 | 0.00000197 | 149,391.00 |
| Apr 08 2024 | 0.00000198 | 0.00000011 | 5.88% | 0.00000187 | 0.00000201 | 0.00000182 | 158,639.00 |
| Apr 07 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000184 | 0.00000188 | 0.00000183 | 50,676.00 |
| Apr 06 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000186 | 0.00000187 | 0.00000184 | 55,440.00 |
| Apr 05 2024 | 0.00000186 | 0.00000005 | 2.76% | 0.00000181 | 0.00000189 | 0.00000181 | 151,922.00 |
| Apr 04 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000189 | 0.00000180 | 148,667.00 |
| Apr 03 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000188 | 0.00000188 | 0.00000180 | 112,346.00 |
| Apr 02 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000191 | 0.00000184 | 129,245.00 |
| Apr 01 2024 | 0.00000189 | -0.00000006 | -3.08% | 0.00000195 | 0.00000196 | 0.00000187 | 104,908.00 |
| Mar 31 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000196 | 0.00000197 | 0.00000193 | 73,150.00 |
| Mar 30 2024 | 0.00000195 | -0.00000004 | -2.01% | 0.00000199 | 0.00000201 | 0.00000195 | 77,610.00 |
| Mar 29 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000199 | 0.00000201 | 0.00000196 | 145,356.00 |
| Mar 28 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000201 | 0.00000205 | 0.00000197 | 106,530.00 |
| Mar 27 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000206 | 0.00000209 | 0.00000199 | 198,692.00 |
| Mar 26 2024 | 0.00000206 | -0.00000001 | -0.48% | 0.00000208 | 0.00000209 | 0.00000203 | 61,834.00 |
| Mar 25 2024 | 0.00000207 | 0.00000000 | 0.00% | 0.00000207 | 0.00000212 | 0.00000206 | 71,387.00 |
| Mar 24 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000209 | 0.00000211 | 0.00000207 | 57,276.00 |
| Mar 23 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000206 | 0.00000210 | 0.00000206 | 111,044.00 |
| Mar 22 2024 | 0.00000206 | -0.00000003 | -1.44% | 0.00000210 | 0.00000210 | 0.00000202 | 136,724.00 |
| Mar 21 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000208 | 0.00000212 | 0.00000205 | 123,049.00 |
| Mar 20 2024 | 0.00000208 | -0.00000001 | -0.48% | 0.00000212 | 0.00000213 | 0.00000203 | 241,912.00 |
| Mar 19 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000208 | 0.00000214 | 0.00000202 | 239,397.00 |
| Mar 18 2024 | 0.00000208 | -0.00000006 | -2.80% | 0.00000214 | 0.00000223 | 0.00000207 | 239,166.00 |
| Mar 17 2024 | 0.00000214 | -0.00000006 | -2.73% | 0.00000221 | 0.00000221 | 0.00000210 | 177,156.00 |
| Mar 16 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000222 | 0.00000237 | 0.00000214 | 247,813.00 |
| Mar 15 2024 | 0.00000222 | -0.00000014 | -5.93% | 0.00000235 | 0.00000237 | 0.00000219 | 181,781.00 |
| Mar 14 2024 | 0.00000236 | 0.00000015 | 6.79% | 0.00000221 | 0.00000237 | 0.00000220 | 226,293.00 |
| Mar 13 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000224 | 0.00000232 | 0.00000217 | 211,947.00 |
| Mar 12 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000229 | 0.00000231 | 0.00000217 | 142,664.00 |
| Mar 11 2024 | 0.00000231 | 0.00000000 | 0.00% | 0.00000231 | 0.00000248 | 0.00000224 | 262,299.00 |
| Mar 10 2024 | 0.00000231 | 0.00000006 | 2.67% | 0.00000226 | 0.00000234 | 0.00000221 | 151,930.00 |
| Mar 09 2024 | 0.00000225 | 0.00000000 | 0.00% | 0.00000226 | 0.00000228 | 0.00000223 | 102,607.00 |
| Mar 08 2024 | 0.00000225 | -0.00000010 | -4.26% | 0.00000235 | 0.00000235 | 0.00000220 | 198,369.00 |
| Mar 07 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000233 | 0.00000235 | 0.00000227 | 140,711.00 |
| Mar 06 2024 | 0.00000233 | 0.00000006 | 2.64% | 0.00000228 | 0.00000251 | 0.00000226 | 277,057.00 |
| Mar 05 2024 | 0.00000227 | -0.00000008 | -3.40% | 0.00000235 | 0.00000240 | 0.00000221 | 278,695.00 |
| Mar 04 2024 | 0.00000235 | -0.00000026 | -9.96% | 0.00000260 | 0.00000260 | 0.00000234 | 211,065.00 |
| Mar 03 2024 | 0.00000261 | -0.00000013 | -4.74% | 0.00000274 | 0.00000276 | 0.00000259 | 124,044.00 |
| Mar 02 2024 | 0.00000274 | 0.00000013 | 4.98% | 0.00000262 | 0.00000276 | 0.00000257 | 136,414.00 |
| Mar 01 2024 | 0.00000261 | 0.00000007 | 2.76% | 0.00000256 | 0.00000261 | 0.00000254 | 78,576.00 |
| Feb 29 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000254 | 0.00000261 | 0.00000247 | 174,344.00 |
| Feb 28 2024 | 0.00000254 | -0.00000029 | -10.25% | 0.00000283 | 0.00000286 | 0.00000253 | 163,536.00 |
| Feb 27 2024 | 0.00000283 | -0.00000021 | -6.91% | 0.00000304 | 0.00000304 | 0.00000280 | 176,032.00 |
| Feb 26 2024 | 0.00000304 | -0.00000008 | -2.56% | 0.00000313 | 0.00000319 | 0.00000303 | 144,935.00 |
| Feb 25 2024 | 0.00000312 | -0.00000002 | -0.64% | 0.00000314 | 0.00000314 | 0.00000308 | 84,877.00 |
| Feb 24 2024 | 0.00000314 | 0.00000000 | 0.00% | 0.00000314 | 0.00000316 | 0.00000307 | 104,811.00 |
| Feb 23 2024 | 0.00000314 | -0.00000002 | -0.63% | 0.00000316 | 0.00000316 | 0.00000308 | 175,147.00 |
| Feb 22 2024 | 0.00000316 | 0.00000001 | 0.32% | 0.00000317 | 0.00000325 | 0.00000312 | 159,983.00 |
| Feb 21 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000322 | 0.00000322 | 0.00000312 | 57,479.00 |
| Feb 20 2024 | 0.00000322 | -0.00000011 | -3.30% | 0.00000333 | 0.00000334 | 0.00000316 | 101,716.00 |
| Feb 19 2024 | 0.00000333 | 0.00000001 | 0.30% | 0.00000332 | 0.00000340 | 0.00000329 | 124,473.00 |
| Feb 18 2024 | 0.00000332 | 0.00000010 | 3.11% | 0.00000321 | 0.00000335 | 0.00000319 | 75,714.00 |
| Feb 17 2024 | 0.00000322 | -0.00000006 | -1.83% | 0.00000328 | 0.00000328 | 0.00000319 | 97,712.00 |
