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
      19,151.20
      -0.15%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.335
      0.30%
      Bitcoin
      63,930.40
      -0.06%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ASTROSWAP.app (Gate.io:ASTROUSDT)

      6. ASTROSWAP.app (Gate.io:ASTROUSDT) Historical

      ASTROUSDT ASTROSWAP.app

      0.000347
      -0.00000120 (-0.34%)
      05:06:24 - Realtime Data

      ASTROUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000349 -0.000014 -3.86% 0.000363 0.000373 0.000341 16,297,629.00
      Jul 17 2024 0.000363 -0.00000600 -1.63% 0.000369 0.000379 0.000359 15,171,893.00
      Jul 16 2024 0.000369 0.00000700 1.94% 0.000361 0.000373 0.000351 17,632,247.00
      Jul 15 2024 0.000362 0.000026 7.76% 0.000334 0.000363 0.000334 25,427,453.00
      Jul 14 2024 0.000335 0.00000200 0.60% 0.000333 0.000337 0.000331 41,846,003.00
      Jul 13 2024 0.000334 -0.00000200 -0.60% 0.000335 0.000336 0.000329 42,118,218.00
      Jul 12 2024 0.000336 -0.00000100 -0.30% 0.000336 0.000337 0.000335 40,957,021.00
      Jul 11 2024 0.000337 0.000011 3.38% 0.000325 0.000339 0.000324 38,887,523.00
      Jul 10 2024 0.000326 0.00000100 0.31% 0.000324 0.000327 0.000322 39,607,126.00
      Jul 09 2024 0.000324 -0.00000090 -0.28% 0.000325 0.000328 0.000324 42,142,254.00
      Jul 08 2024 0.000325 -0.00000300 -0.91% 0.000323 0.000347 0.000302 28,401,076.00
      Jul 07 2024 0.000328 0.00000300 0.92% 0.000324 0.000346 0.000317 32,954,539.00
      Jul 06 2024 0.000325 0.000019 6.21% 0.000306 0.000353 0.000305 30,145,431.00
      Jul 05 2024 0.000306 -0.00003 -8.94% 0.000336 0.000336 0.000301 43,833,058.00
      Jul 04 2024 0.000336 -0.000025 -6.93% 0.000361 0.000361 0.000329 34,456,614.00
      Jul 03 2024 0.000361 -0.00000200 -0.55% 0.000362 0.000363 0.000359 37,486,522.00
      Jul 02 2024 0.000362 0.00000700 1.97% 0.000355 0.000374 0.000355 34,891,784.00
      Jul 01 2024 0.000355 -0.00000030 -0.08% 0.000355 0.000356 0.000354 39,049,746.00
      Jun 30 2024 0.000355 -0.000011 -3.00% 0.000367 0.000376 0.000354 26,055,768.00
      Jun 29 2024 0.000366 0.00000200 0.55% 0.000365 0.00037 0.000364 12,211,764.00
      Jun 28 2024 0.000364 -0.00000100 -0.27% 0.000365 0.000372 0.000362 13,951,833.00
      Jun 27 2024 0.000366 0.00001 2.81% 0.000356 0.00039 0.000349 34,627,573.00
      Jun 26 2024 0.000356 -0.00000200 -0.56% 0.000358 0.000359 0.000352 35,320,350.00
      Jun 25 2024 0.000358 -0.00000800 -2.19% 0.000364 0.000366 0.000355 37,826,003.00
      Jun 24 2024 0.000365 -0.00000200 -0.54% 0.000368 0.00037 0.000361 37,482,766.00
      Jun 23 2024 0.000368 0.00000200 0.55% 0.000366 0.000373 0.000361 16,988,508.00
      Jun 22 2024 0.000365 0.00000200 0.55% 0.000363 0.000368 0.000362 36,055,569.00
      Jun 21 2024 0.000364 -0.000013 -3.46% 0.000376 0.000376 0.000352 36,305,668.00
      Jun 20 2024 0.000376 -0.00000700 -1.83% 0.000383 0.000383 0.000376 34,351,903.00
      Jun 19 2024 0.000383 0.00000700 1.86% 0.000376 0.000387 0.000376 36,279,919.00
      Jun 18 2024 0.000376 -0.000013 -3.35% 0.000389 0.000389 0.000367 26,274,410.00
      Jun 17 2024 0.000389 -0.000013 -3.24% 0.000402 0.000402 0.000387 27,139,147.00
      Jun 16 2024 0.000402 -0.00000200 -0.50% 0.000404 0.000406 0.000402 26,839,444.00
      Jun 15 2024 0.000404 0.00000020 0.05% 0.000403 0.000405 0.000403 35,065,659.00
      Jun 14 2024 0.000404 0.00000070 0.17% 0.000403 0.000408 0.000403 34,181,229.00
      Jun 13 2024 0.000403 -0.00000200 -0.49% 0.000402 0.000422 0.000398 33,685,279.00
      Jun 12 2024 0.000405 0.00000500 1.25% 0.0004 0.000423 0.0004 34,135,637.00
      Jun 11 2024 0.000401 -0.000022 -5.21% 0.000422 0.000422 0.000397 33,245,049.00
      Jun 10 2024 0.000422 -0.00001 -2.32% 0.000431 0.000432 0.000417 30,996,649.00
      Jun 09 2024 0.000432 -0.00000300 -0.69% 0.000435 0.000435 0.000423 30,756,895.00
      Jun 08 2024 0.000435 -0.000025 -5.43% 0.00046 0.00046 0.000425 29,084,284.00
      Jun 07 2024 0.00046 -0.00000300 -0.65% 0.000463 0.000464 0.00046 19,433,483.00
      Jun 06 2024 0.000464 0.00000100 0.22% 0.000462 0.000464 0.00046 29,651,368.00
      Jun 05 2024 0.000463 0.000019 4.29% 0.000443 0.000466 0.000443 30,521,720.00
      Jun 04 2024 0.000443 0.000012 2.78% 0.000431 0.000447 0.000423 17,291,168.00
      Jun 03 2024 0.000431 -0.00001 -2.27% 0.000442 0.000471 0.000429 30,064,884.00
      Jun 02 2024 0.000441 0.000015 3.52% 0.000427 0.000447 0.000423 31,696,234.00
      Jun 01 2024 0.000426 0.000019 4.66% 0.000408 0.000445 0.000408 29,983,772.00
      May 31 2024 0.000408 -0.00008 -16.42% 0.000487 0.000489 0.000401 33,994,200.00
      May 30 2024 0.000487 -0.00001 -2.01% 0.000498 0.000499 0.000486 28,525,772.00
      May 29 2024 0.000498 -0.00000300 -0.60% 0.000499 0.000503 0.000495 27,606,246.00
      May 28 2024 0.0005 -0.000031 -5.84% 0.000531 0.000534 0.000495 26,397,282.00
      May 27 2024 0.000531 0.00000900 1.73% 0.000521 0.00056 0.00052 25,633,859.00
      May 26 2024 0.000522 0.000016 3.16% 0.000506 0.000526 0.000505 24,089,278.00
      May 25 2024 0.000506 -0.000012 -2.32% 0.000517 0.000517 0.000498 27,051,330.00
      May 24 2024 0.000518 0.00000400 0.78% 0.000515 0.00052 0.000514 21,924,484.00
      May 23 2024 0.000515 -0.00000600 -1.15% 0.000521 0.000522 0.00051 26,740,583.00
      May 22 2024 0.00052 0.00000200 0.39% 0.00052 0.000525 0.000515 26,439,420.00
      May 21 2024 0.000519 0.000017 3.38% 0.0005 0.000559 0.000498 22,113,914.00
      May 20 2024 0.000502 0.00000300 0.60% 0.000497 0.000519 0.000487 29,102,527.00
      May 19 2024 0.0005 0.000012 2.46% 0.000487 0.000509 0.000487 11,449,015.00
      May 18 2024 0.000488 0.00000200 0.41% 0.000486 0.000491 0.000484 21,369,255.00
      May 17 2024 0.000486 -0.00000600 -1.22% 0.000491 0.000493 0.000478 28,996,360.00
      May 16 2024 0.000492 0.00000010 0.02% 0.000492 0.000495 0.000491 26,531,081.00
      May 15 2024 0.000492 0.00000100 0.20% 0.00049 0.000494 0.00048 27,728,230.00
      May 14 2024 0.00049 -0.000018 -3.54% 0.000508 0.000508 0.000471 24,060,761.00
      May 13 2024 0.000508 -0.00000500 -0.97% 0.000514 0.000514 0.000506 22,525,407.00
      May 12 2024 0.000513 -0.00000700 -1.35% 0.000519 0.000535 0.000499 27,230,642.00
      May 11 2024 0.00052 -0.00000400 -0.76% 0.000524 0.00055 0.000516 23,683,321.00
      May 10 2024 0.000525 0.000017 3.35% 0.000508 0.000528 0.000507 26,212,268.00
      May 09 2024 0.000508 -0.00000500 -0.98% 0.000513 0.000515 0.000498 26,474,273.00
      May 08 2024 0.000513 -0.00000090 -0.18% 0.000514 0.000516 0.000513 19,224,557.00
      May 07 2024 0.000514 -0.00000400 -0.77% 0.00052 0.000536 0.000513 18,690,263.00
      May 06 2024 0.000517 -0.00000600 -1.15% 0.000524 0.000526 0.000507 24,482,939.00
      May 05 2024 0.000524 -0.00000090 -0.17% 0.000526 0.000529 0.000517 25,856,962.00
      May 04 2024 0.000525 0.000022 4.38% 0.000503 0.000531 0.0005 26,225,748.00
      May 03 2024 0.000502 0.00000200 0.40% 0.000502 0.000516 0.000487 28,255,696.00
      May 02 2024 0.0005 0.00000400 0.81% 0.000497 0.000502 0.000484 27,163,909.00
      May 01 2024 0.000496 -0.00000400 -0.80% 0.000499 0.000501 0.000492 27,035,302.00
      Apr 30 2024 0.0005 -0.000022 -4.22% 0.000521 0.000521 0.000484 26,743,963.00
      Apr 29 2024 0.000521 -0.000012 -2.25% 0.000533 0.000534 0.000485 25,303,047.00
      Apr 28 2024 0.000533 -0.00000090 -0.17% 0.000534 0.000535 0.00053 25,191,834.00
      Apr 27 2024 0.000534 -0.000023 -4.14% 0.000556 0.000557 0.00053 26,575,990.00
      Apr 26 2024 0.000556 0.000025 4.70% 0.000531 0.000573 0.000529 24,859,957.00
      Apr 25 2024 0.000532 0.00000600 1.14% 0.000525 0.000532 0.000516 25,938,611.00
      Apr 24 2024 0.000526 -0.00000500 -0.94% 0.000529 0.000534 0.000523 25,460,036.00
      Apr 23 2024 0.000531 -0.00000100 -0.19% 0.000532 0.000534 0.00051 26,579,404.00
      Apr 22 2024 0.000532 0.00000100 0.19% 0.00053 0.000533 0.000523 22,147,675.00
      Apr 21 2024 0.00053 0.00000200 0.38% 0.000529 0.000534 0.000528 26,595,858.00
      Apr 20 2024 0.000529 0.000045 9.31% 0.000482 0.000546 0.000477 25,068,503.00

      Your Recent History

      GATE
      ASTROUSDT
      ASTROSWAP.app
      GATE
      MULTIETH
      Multichain
      LSE
      69TF
      Hbos Tr.frn29
      COIN
      SHPINGUSD
      Shping Coin
      LSE
      EMCA
      Ish $em Crpbd A
      CSE
      SNN
      Sunniva
      GATE
      LOOTUSDT
      LOOT Token
      AMEX
      BOXX
      Alpha Architect 1to3 Mon...
      Delayed Upgrade Clock