Register to chat with like-minded investors on our interactive forums.ASTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.0806 | 0.00032 | 0.40% | 0.08094 | 0.0827 | 0.07912 | 1,497,794.00 |
| Jul 17 2024 | 0.08028 | -0.0006 | -0.74% | 0.08105 | 0.08231 | 0.07943 | 2,130,268.00 |
| Jul 16 2024 | 0.08088 | 0.00374 | 4.85% | 0.07653 | 0.08193 | 0.07275 | 2,856,447.00 |
| Jul 15 2024 | 0.07714 | 0.00248 | 3.32% | 0.07472 | 0.07716 | 0.0744 | 2,715,007.00 |
| Jul 14 2024 | 0.07466 | -0.00139 | -1.83% | 0.07549 | 0.07794 | 0.07306 | 2,865,150.00 |
| Jul 13 2024 | 0.07605 | 0.00886 | 13.19% | 0.06726 | 0.07686 | 0.06649 | 3,414,237.00 |
| Jul 12 2024 | 0.06719 | 0.0023 | 3.54% | 0.06532 | 0.06763 | 0.06359 | 2,288,039.00 |
| Jul 11 2024 | 0.06489 | 0.00024 | 0.37% | 0.06495 | 0.06823 | 0.06434 | 1,587,341.00 |
| Jul 10 2024 | 0.06465 | 0.00007 | 0.11% | 0.06422 | 0.06594 | 0.06371 | 2,127,119.00 |
| Jul 09 2024 | 0.06458 | 0.00045 | 0.70% | 0.06367 | 0.06514 | 0.06346 | 1,543,848.00 |
| Jul 08 2024 | 0.06413 | 0.00359 | 5.93% | 0.06115 | 0.06584 | 0.05831 | 2,665,199.00 |
| Jul 07 2024 | 0.06054 | -0.00491 | -7.50% | 0.06505 | 0.0651 | 0.0605 | 1,716,162.00 |
| Jul 06 2024 | 0.06545 | 0.00329 | 5.29% | 0.06219 | 0.06612 | 0.06117 | 2,069,328.00 |
| Jul 05 2024 | 0.06216 | -0.00016 | -0.26% | 0.06096 | 0.06334 | 0.05588 | 3,411,446.00 |
| Jul 04 2024 | 0.06232 | -0.00888 | -12.47% | 0.0715 | 0.0715 | 0.06225 | 2,845,297.00 |
| Jul 03 2024 | 0.0712 | -0.00209 | -2.85% | 0.07387 | 0.07401 | 0.06892 | 3,312,947.00 |
| Jul 02 2024 | 0.07329 | -0.00179 | -2.38% | 0.07403 | 0.07865 | 0.07231 | 3,886,754.00 |
| Jul 01 2024 | 0.07508 | 0.00638 | 9.29% | 0.06827 | 0.07523 | 0.06826 | 3,620,080.00 |
| Jun 30 2024 | 0.0687 | 0.0031 | 4.73% | 0.06585 | 0.0687 | 0.065 | 4,168,670.00 |
| Jun 29 2024 | 0.0656 | -0.00091 | -1.37% | 0.0667 | 0.06776 | 0.06551 | 1,787,048.00 |
| Jun 28 2024 | 0.06651 | -0.00182 | -2.66% | 0.06802 | 0.06982 | 0.06651 | 1,583,915.00 |
| Jun 27 2024 | 0.06833 | 0.00126 | 1.88% | 0.06678 | 0.06918 | 0.06495 | 1,722,059.00 |
| Jun 26 2024 | 0.06707 | -0.00306 | -4.36% | 0.06983 | 0.07046 | 0.06687 | 2,123,797.00 |
| Jun 25 2024 | 0.07013 | 0.00289 | 4.30% | 0.06721 | 0.07092 | 0.06683 | 1,642,645.00 |
| Jun 24 2024 | 0.06724 | -0.00013 | -0.19% | 0.06785 | 0.068 | 0.06465 | 1,711,990.00 |
| Jun 23 2024 | 0.06737 | -0.00169 | -2.45% | 0.06974 | 0.07056 | 0.06737 | 1,475,960.00 |
| Jun 22 2024 | 0.06906 | 0.00021 | 0.31% | 0.0681 | 0.06929 | 0.06795 | 1,612,125.00 |
| Jun 21 2024 | 0.06885 | -0.00049 | -0.71% | 0.06884 | 0.07062 | 0.068 | 1,994,519.00 |
| Jun 20 2024 | 0.06934 | 0.00051 | 0.74% | 0.06876 | 0.0721 | 0.06867 | 1,895,824.00 |
| Jun 19 2024 | 0.06883 | 0.00158 | 2.35% | 0.06633 | 0.06993 | 0.06626 | 1,766,636.00 |
| Jun 18 2024 | 0.06725 | -0.00501 | -6.93% | 0.07088 | 0.07089 | 0.06495 | 2,819,739.00 |
| Jun 17 2024 | 0.07226 | -0.00644 | -8.18% | 0.07937 | 0.07957 | 0.07193 | 2,282,975.00 |
| Jun 16 2024 | 0.0787 | -0.00115 | -1.44% | 0.07985 | 0.07985 | 0.07787 | 1,720,491.00 |
| Jun 15 2024 | 0.07985 | 0.0003 | 0.38% | 0.07971 | 0.08061 | 0.07944 | 1,349,050.00 |
| Jun 14 2024 | 0.07955 | -0.00298 | -3.61% | 0.08211 | 0.08351 | 0.07757 | 1,705,684.00 |
| Jun 13 2024 | 0.08253 | -0.00332 | -3.87% | 0.08596 | 0.08619 | 0.08206 | 1,640,980.00 |
| Jun 12 2024 | 0.08585 | 0.00157 | 1.86% | 0.08372 | 0.08868 | 0.0825 | 2,178,219.00 |
| Jun 11 2024 | 0.08428 | -0.00241 | -2.78% | 0.08628 | 0.08705 | 0.08271 | 1,673,132.00 |
| Jun 10 2024 | 0.08669 | -0.00084 | -0.96% | 0.08804 | 0.09037 | 0.08559 | 1,984,346.00 |
| Jun 09 2024 | 0.08753 | 0.0017 | 1.98% | 0.08562 | 0.08815 | 0.08463 | 1,580,151.00 |
| Jun 08 2024 | 0.08583 | -0.00278 | -3.14% | 0.08823 | 0.09113 | 0.08481 | 1,722,240.00 |
| Jun 07 2024 | 0.08861 | -0.0067 | -7.03% | 0.09441 | 0.09764 | 0.08563 | 1,956,903.00 |
| Jun 06 2024 | 0.09531 | -0.0037 | -3.74% | 0.10006 | 0.10146 | 0.09516 | 1,885,371.00 |
| Jun 05 2024 | 0.09901 | 0.006 | 6.45% | 0.09482 | 0.10184 | 0.09482 | 1,609,074.00 |
| Jun 04 2024 | 0.09301 | 0.00657 | 7.60% | 0.08613 | 0.0933 | 0.08571 | 5,711,016.00 |
| Jun 03 2024 | 0.08644 | 0.00037 | 0.43% | 0.08598 | 0.08852 | 0.08527 | 4,050,969.00 |
| Jun 02 2024 | 0.08607 | -0.00028 | -0.32% | 0.08648 | 0.0877 | 0.08547 | 3,927,192.00 |
| Jun 01 2024 | 0.08635 | 0.00055 | 0.64% | 0.08544 | 0.08642 | 0.0853 | 1,258,536.00 |
| May 31 2024 | 0.0858 | -0.00093 | -1.07% | 0.08615 | 0.08716 | 0.08521 | 1,168,904.00 |
| May 30 2024 | 0.08673 | -0.00142 | -1.61% | 0.08857 | 0.0893 | 0.08614 | 1,288,144.00 |
| May 29 2024 | 0.08815 | -0.00199 | -2.21% | 0.09036 | 0.0906 | 0.08799 | 1,257,427.00 |
| May 28 2024 | 0.09014 | -0.00205 | -2.22% | 0.09196 | 0.09218 | 0.08842 | 1,181,059.00 |
| May 27 2024 | 0.09219 | 0.00229 | 2.55% | 0.08981 | 0.0937 | 0.08914 | 1,505,035.00 |
| May 26 2024 | 0.0899 | -0.00249 | -2.70% | 0.09244 | 0.09276 | 0.08935 | 1,215,258.00 |
| May 25 2024 | 0.09239 | 0.00182 | 2.01% | 0.090 | 0.09243 | 0.08975 | 1,121,261.00 |
| May 24 2024 | 0.09057 | -0.00036 | -0.40% | 0.09146 | 0.09234 | 0.08721 | 1,127,836.00 |
| May 23 2024 | 0.09093 | -0.00161 | -1.74% | 0.09257 | 0.09424 | 0.0876 | 1,652,468.00 |
| May 22 2024 | 0.09254 | -0.00229 | -2.41% | 0.09442 | 0.09473 | 0.0909 | 1,579,123.00 |
| May 21 2024 | 0.09483 | -0.00118 | -1.23% | 0.09609 | 0.09635 | 0.09375 | 1,356,624.00 |
| May 20 2024 | 0.09601 | 0.00831 | 9.48% | 0.08711 | 0.09601 | 0.08594 | 1,363,253.00 |
| May 19 2024 | 0.0877 | -0.00478 | -5.17% | 0.09226 | 0.09293 | 0.08758 | 1,291,466.00 |
| May 18 2024 | 0.09248 | -0.00028 | -0.30% | 0.09278 | 0.09334 | 0.09085 | 1,059,392.00 |
| May 17 2024 | 0.09276 | 0.00378 | 4.25% | 0.08889 | 0.09352 | 0.08831 | 1,363,132.00 |
| May 16 2024 | 0.08898 | -0.0012 | -1.33% | 0.08998 | 0.09056 | 0.08749 | 1,820,635.00 |
| May 15 2024 | 0.09018 | 0.00601 | 7.14% | 0.08446 | 0.09042 | 0.08397 | 1,257,215.00 |
| May 14 2024 | 0.08417 | -0.00365 | -4.16% | 0.08795 | 0.08889 | 0.08403 | 1,563,221.00 |
| May 13 2024 | 0.08782 | -0.00098 | -1.10% | 0.08928 | 0.08993 | 0.08411 | 1,499,261.00 |
| May 12 2024 | 0.0888 | -0.00039 | -0.44% | 0.08973 | 0.09034 | 0.08858 | 1,224,667.00 |
| May 11 2024 | 0.08919 | -0.00143 | -1.58% | 0.09076 | 0.09124 | 0.08906 | 1,359,852.00 |
| 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 |
