Register to chat with like-minded investors on our interactive forums.ASTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.09062 | -0.00343 | -3.65% | 0.09423 | 0.09501 | 0.08967 | 1,549,301.00 |
| May 09 2024 | 0.09405 | 0.00119 | 1.28% | 0.09354 | 0.09429 | 0.09025 | 1,670,986.00 |
| May 08 2024 | 0.09286 | -0.00178 | -1.88% | 0.09369 | 0.09564 | 0.09265 | 1,531,421.00 |
| May 07 2024 | 0.09464 | -0.00094 | -0.98% | 0.09634 | 0.09784 | 0.09423 | 1,576,918.00 |
| May 06 2024 | 0.09558 | -0.00303 | -3.07% | 0.09831 | 0.10146 | 0.09555 | 2,614,484.00 |
| May 05 2024 | 0.09861 | 0.00031 | 0.32% | 0.09833 | 0.10005 | 0.09666 | 1,828,164.00 |
| May 04 2024 | 0.0983 | -0.00012 | -0.12% | 0.09865 | 0.09952 | 0.0968 | 2,013,780.00 |
| May 03 2024 | 0.09842 | 0.00283 | 2.96% | 0.0948 | 0.09887 | 0.09312 | 2,258,276.00 |
| May 02 2024 | 0.09559 | 0.00146 | 1.55% | 0.09162 | 0.09721 | 0.09017 | 2,125,156.00 |
| May 01 2024 | 0.09413 | 0.00146 | 1.58% | 0.09076 | 0.09438 | 0.08694 | 2,967,721.00 |
| Apr 30 2024 | 0.09267 | -0.01159 | -11.12% | 0.10485 | 0.10537 | 0.09011 | 3,439,231.00 |
| Apr 29 2024 | 0.10426 | 0.00003 | 0.03% | 0.10391 | 0.10475 | 0.10016 | 1,895,904.00 |
| Apr 28 2024 | 0.10423 | 0.0003 | 0.29% | 0.10424 | 0.10622 | 0.10383 | 1,556,074.00 |
| Apr 27 2024 | 0.10393 | 0.00043 | 0.42% | 0.10354 | 0.10457 | 0.09778 | 2,020,563.00 |
| Apr 26 2024 | 0.1035 | -0.00527 | -4.85% | 0.10902 | 0.10996 | 0.10346 | 2,039,994.00 |
| Apr 25 2024 | 0.10877 | -0.00059 | -0.54% | 0.10993 | 0.11185 | 0.10535 | 1,153,463.00 |
| Apr 24 2024 | 0.10936 | -0.00577 | -5.01% | 0.11531 | 0.12112 | 0.10931 | 1,473,932.00 |
| Apr 23 2024 | 0.11513 | -0.00035 | -0.30% | 0.11443 | 0.11516 | 0.11197 | 1,215,194.00 |
| Apr 22 2024 | 0.11548 | 0.003 | 2.67% | 0.11259 | 0.11739 | 0.11204 | 1,750,575.00 |
| Apr 21 2024 | 0.11248 | -0.00012 | -0.11% | 0.11128 | 0.1139 | 0.11046 | 1,153,104.00 |
| Apr 20 2024 | 0.1126 | 0.00972 | 9.45% | 0.10427 | 0.11311 | 0.10267 | 1,487,098.00 |
| Apr 19 2024 | 0.10288 | 0.00376 | 3.79% | 0.09906 | 0.10617 | 0.0917 | 2,385,459.00 |
| Apr 18 2024 | 0.09912 | 0.0013 | 1.33% | 0.09799 | 0.1005 | 0.09514 | 1,368,951.00 |
| Apr 17 2024 | 0.09782 | 0.00029 | 0.30% | 0.0967 | 0.09905 | 0.09325 | 1,573,880.00 |
| Apr 16 2024 | 0.09753 | -0.00174 | -1.75% | 0.09919 | 0.09997 | 0.0933 | 1,418,905.00 |
| Apr 15 2024 | 0.09927 | -0.00504 | -4.83% | 0.1029 | 0.10869 | 0.09688 | 2,352,498.00 |
| Apr 14 2024 | 0.10431 | 0.00502 | 5.06% | 0.09809 | 0.10431 | 0.09366 | 3,087,531.00 |
| Apr 13 2024 | 0.09929 | -0.01374 | -12.16% | 0.11266 | 0.11291 | 0.08668 | 3,528,945.00 |
| Apr 12 2024 | 0.11303 | -0.01768 | -13.53% | 0.13078 | 0.13407 | 0.10914 | 1,978,534.00 |
| Apr 11 2024 | 0.13071 | -0.00623 | -4.55% | 0.13805 | 0.1383 | 0.12926 | 1,220,729.00 |
| Apr 10 2024 | 0.13694 | -0.00392 | -2.78% | 0.14194 | 0.1441 | 0.13312 | 1,903,654.00 |
| Apr 09 2024 | 0.14086 | -0.00162 | -1.14% | 0.14337 | 0.14591 | 0.1381 | 1,595,192.00 |
| Apr 08 2024 | 0.14248 | 0.01266 | 9.75% | 0.12987 | 0.14447 | 0.12651 | 3,931,712.00 |
| Apr 07 2024 | 0.12982 | 0.00205 | 1.60% | 0.12768 | 0.13129 | 0.12665 | 2,052,681.00 |
| Apr 06 2024 | 0.12777 | 0.0012 | 0.95% | 0.12613 | 0.12855 | 0.12496 | 2,951,736.00 |
| Apr 05 2024 | 0.12657 | 0.00224 | 1.80% | 0.12412 | 0.12907 | 0.12209 | 4,380,364.00 |
| Apr 04 2024 | 0.12433 | 0.00352 | 2.91% | 0.11994 | 0.12724 | 0.11978 | 3,170,538.00 |
| Apr 03 2024 | 0.12081 | -0.00291 | -2.35% | 0.12342 | 0.12493 | 0.11837 | 3,466,610.00 |
| Apr 02 2024 | 0.12372 | -0.00857 | -6.48% | 0.13196 | 0.13201 | 0.1215 | 3,590,271.00 |
| Apr 01 2024 | 0.13229 | -0.00692 | -4.97% | 0.13905 | 0.13989 | 0.1291 | 2,922,792.00 |
| Mar 31 2024 | 0.13921 | 0.00267 | 1.96% | 0.1364 | 0.13946 | 0.13591 | 2,525,938.00 |
| Mar 30 2024 | 0.13654 | -0.00286 | -2.05% | 0.13895 | 0.14072 | 0.13604 | 3,028,388.00 |
| Mar 29 2024 | 0.1394 | -0.00183 | -1.30% | 0.14096 | 0.14134 | 0.1372 | 4,710,556.00 |
| Mar 28 2024 | 0.14123 | 0.00198 | 1.42% | 0.14006 | 0.14233 | 0.13841 | 6,427,775.00 |
| Mar 27 2024 | 0.13925 | -0.00557 | -3.85% | 0.14508 | 0.14725 | 0.13798 | 6,463,153.00 |
| Mar 26 2024 | 0.14482 | -0.00028 | -0.19% | 0.14539 | 0.14832 | 0.14213 | 6,034,552.00 |
| Mar 25 2024 | 0.1451 | 0.00549 | 3.93% | 0.13957 | 0.14693 | 0.13876 | 6,453,921.00 |
| Mar 24 2024 | 0.13961 | 0.00455 | 3.37% | 0.13439 | 0.13984 | 0.13293 | 6,107,286.00 |
| Mar 23 2024 | 0.13506 | 0.0039 | 2.97% | 0.1321 | 0.13712 | 0.13061 | 4,186,058.00 |
| Mar 22 2024 | 0.13116 | -0.00639 | -4.65% | 0.1378 | 0.13783 | 0.12868 | 5,776,454.00 |
| Mar 21 2024 | 0.13755 | -0.00427 | -3.01% | 0.14107 | 0.14243 | 0.1349 | 5,989,047.00 |
| Mar 20 2024 | 0.14182 | 0.01218 | 9.40% | 0.13141 | 0.14279 | 0.12605 | 5,941,460.00 |
| Mar 19 2024 | 0.12964 | -0.01208 | -8.52% | 0.14087 | 0.14172 | 0.12768 | 5,295,808.00 |
| Mar 18 2024 | 0.14172 | -0.00489 | -3.34% | 0.14667 | 0.15276 | 0.13909 | 5,154,522.00 |
| Mar 17 2024 | 0.14661 | 0.0023 | 1.59% | 0.14568 | 0.14844 | 0.13831 | 5,459,208.00 |
| Mar 16 2024 | 0.14431 | -0.01013 | -6.56% | 0.15447 | 0.16155 | 0.14248 | 7,447,921.00 |
| Mar 15 2024 | 0.15444 | -0.01485 | -8.77% | 0.16886 | 0.16982 | 0.14744 | 5,985,949.00 |
| Mar 14 2024 | 0.16929 | 0.00733 | 4.53% | 0.16107 | 0.17151 | 0.15803 | 6,270,520.00 |
| Mar 13 2024 | 0.16196 | 0.00097 | 0.60% | 0.16038 | 0.16703 | 0.15754 | 5,667,915.00 |
| Mar 12 2024 | 0.16099 | -0.00576 | -3.45% | 0.16587 | 0.16692 | 0.15348 | 6,378,421.00 |
| Mar 11 2024 | 0.16675 | 0.00714 | 4.47% | 0.15972 | 0.16916 | 0.15818 | 6,768,994.00 |
| Mar 10 2024 | 0.15961 | 0.00526 | 3.41% | 0.15442 | 0.16227 | 0.15337 | 5,741,336.00 |
| Mar 09 2024 | 0.15435 | 0.00099 | 0.65% | 0.1546 | 0.15577 | 0.15245 | 5,027,092.00 |
| Mar 08 2024 | 0.15336 | -0.00478 | -3.02% | 0.15722 | 0.15767 | 0.14888 | 4,948,279.00 |
| Mar 07 2024 | 0.15814 | 0.00392 | 2.54% | 0.15455 | 0.15814 | 0.15021 | 5,921,997.00 |
| Mar 06 2024 | 0.15422 | 0.00872 | 5.99% | 0.14555 | 0.16119 | 0.14507 | 6,951,826.00 |
| Mar 05 2024 | 0.1455 | -0.01442 | -9.02% | 0.16024 | 0.16047 | 0.1382 | 5,853,907.00 |
| Mar 04 2024 | 0.15992 | -0.00455 | -2.77% | 0.16428 | 0.16509 | 0.15739 | 6,393,502.00 |
| Mar 03 2024 | 0.16447 | -0.00551 | -3.24% | 0.16779 | 0.16909 | 0.15919 | 6,148,523.00 |
| Mar 02 2024 | 0.16998 | 0.00668 | 4.09% | 0.16234 | 0.17062 | 0.15997 | 7,257,503.00 |
| Mar 01 2024 | 0.1633 | 0.00632 | 4.03% | 0.15681 | 0.16339 | 0.15623 | 6,504,439.00 |
| Feb 29 2024 | 0.15698 | -0.00144 | -0.91% | 0.15717 | 0.16266 | 0.15322 | 7,080,377.00 |
| Feb 28 2024 | 0.15842 | -0.00345 | -2.13% | 0.16178 | 0.16513 | 0.15497 | 6,211,124.00 |
| Feb 27 2024 | 0.16187 | -0.00435 | -2.62% | 0.16536 | 0.1657 | 0.1591 | 5,511,784.00 |
| Feb 26 2024 | 0.16622 | 0.00461 | 2.85% | 0.16142 | 0.16693 | 0.15719 | 5,600,527.00 |
| Feb 25 2024 | 0.16161 | -0.00057 | -0.35% | 0.16222 | 0.16247 | 0.15889 | 4,949,493.00 |
| Feb 24 2024 | 0.16218 | 0.0025 | 1.57% | 0.15937 | 0.1628 | 0.15649 | 5,311,168.00 |
| Feb 23 2024 | 0.15968 | -0.00327 | -2.01% | 0.16216 | 0.16254 | 0.15677 | 6,946,895.00 |
| Feb 22 2024 | 0.16295 | -0.00039 | -0.24% | 0.16406 | 0.16843 | 0.16025 | 6,494,370.00 |
| Feb 21 2024 | 0.16334 | -0.0056 | -3.31% | 0.16846 | 0.16884 | 0.15932 | 5,482,805.00 |
| Feb 20 2024 | 0.16894 | -0.004 | -2.31% | 0.17236 | 0.17255 | 0.16372 | 5,679,336.00 |
| Feb 19 2024 | 0.17294 | -0.00041 | -0.24% | 0.17311 | 0.17766 | 0.17162 | 6,853,032.00 |
| Feb 18 2024 | 0.17335 | 0.00717 | 4.31% | 0.16615 | 0.17502 | 0.16513 | 6,879,481.00 |
| Feb 17 2024 | 0.16618 | -0.00487 | -2.85% | 0.17113 | 0.17113 | 0.16229 | 6,467,395.00 |
| Feb 16 2024 | 0.17105 | -0.00431 | -2.46% | 0.17555 | 0.17557 | 0.16815 | 6,328,753.00 |
| Feb 15 2024 | 0.17536 | -0.00212 | -1.19% | 0.17734 | 0.17973 | 0.17228 | 7,256,288.00 |
| Feb 14 2024 | 0.17748 | -0.00359 | -1.98% | 0.18103 | 0.18492 | 0.17088 | 7,045,217.00 |
| Feb 13 2024 | 0.18107 | -0.00944 | -4.96% | 0.19209 | 0.19326 | 0.17615 | 6,444,189.00 |
| Feb 12 2024 | 0.19051 | 0.00496 | 2.67% | 0.18567 | 0.19303 | 0.1823 | 5,860,795.00 |
| Feb 11 2024 | 0.18555 | -0.00078 | -0.42% | 0.18608 | 0.18995 | 0.18368 | 5,576,215.00 |
| Feb 10 2024 | 0.18633 | 0.00223 | 1.21% | 0.18418 | 0.19228 | 0.18317 | 6,739,753.00 |
