ASTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.0936 | -0.00456 | -4.65% | 0.09785 | 0.09974 | 0.09207 | 154,870.00 |
Jul 17 2024 | 0.09816 | -0.00053 | -0.54% | 0.09897 | 0.100 | 0.09741 | 156,359.00 |
Jul 16 2024 | 0.09869 | -0.00058 | -0.58% | 0.09948 | 0.09996 | 0.09441 | 158,100.00 |
Jul 15 2024 | 0.09927 | 0.00647 | 6.97% | 0.09263 | 0.09963 | 0.09263 | 164,313.00 |
Jul 14 2024 | 0.0928 | 0.00242 | 2.68% | 0.08998 | 0.09286 | 0.08982 | 150,654.00 |
Jul 13 2024 | 0.09038 | 0.00032 | 0.36% | 0.08981 | 0.09105 | 0.08825 | 163,014.00 |
Jul 12 2024 | 0.09006 | 0.00289 | 3.32% | 0.08738 | 0.09009 | 0.08601 | 155,940.00 |
Jul 11 2024 | 0.08717 | 0.00028 | 0.32% | 0.08643 | 0.08941 | 0.0861 | 202,079.00 |
Jul 10 2024 | 0.08689 | -0.00013 | -0.15% | 0.08691 | 0.08774 | 0.0861 | 180,684.00 |
Jul 09 2024 | 0.08702 | 0.00283 | 3.36% | 0.0847 | 0.08711 | 0.08407 | 173,730.00 |
Jul 08 2024 | 0.08419 | 0.00442 | 5.54% | 0.07922 | 0.08462 | 0.07762 | 185,475.00 |
Jul 07 2024 | 0.07977 | -0.0049 | -5.79% | 0.08453 | 0.08453 | 0.07912 | 161,554.00 |
Jul 06 2024 | 0.08467 | 0.00382 | 4.72% | 0.08056 | 0.08475 | 0.07831 | 186,764.00 |
Jul 05 2024 | 0.08085 | 0.00044 | 0.55% | 0.08093 | 0.0811 | 0.07258 | 219,518.00 |
Jul 04 2024 | 0.08041 | -0.00651 | -7.49% | 0.08725 | 0.08812 | 0.08041 | 272,422.00 |
Jul 03 2024 | 0.08692 | -0.00687 | -7.32% | 0.09366 | 0.09388 | 0.08656 | 246,524.00 |
Jul 02 2024 | 0.09379 | -0.004 | -4.09% | 0.09726 | 0.09866 | 0.09366 | 190,728.00 |
Jul 01 2024 | 0.09779 | -0.00884 | -8.29% | 0.10656 | 0.10869 | 0.09776 | 158,161.00 |
Jun 30 2024 | 0.10663 | 0.00528 | 5.21% | 0.10127 | 0.10701 | 0.09866 | 162,074.00 |
Jun 29 2024 | 0.10135 | -0.00475 | -4.48% | 0.10619 | 0.10743 | 0.10135 | 115,960.00 |
Jun 28 2024 | 0.1061 | -0.00129 | -1.20% | 0.10724 | 0.10873 | 0.10546 | 139,270.00 |
Jun 27 2024 | 0.10739 | 0.0065 | 6.44% | 0.10098 | 0.1085 | 0.0999 | 129,598.00 |
Jun 26 2024 | 0.10089 | -0.00456 | -4.32% | 0.10515 | 0.10652 | 0.09969 | 142,723.00 |
Jun 25 2024 | 0.10545 | 0.00195 | 1.88% | 0.10352 | 0.10711 | 0.10344 | 129,640.00 |
Jun 24 2024 | 0.1035 | 0.00542 | 5.53% | 0.0989 | 0.1035 | 0.09584 | 177,609.00 |
Jun 23 2024 | 0.09808 | -0.00664 | -6.34% | 0.10458 | 0.10728 | 0.09801 | 127,731.00 |
Jun 22 2024 | 0.10472 | -0.00087 | -0.82% | 0.10556 | 0.10556 | 0.10051 | 134,952.00 |
Jun 21 2024 | 0.10559 | 0.00164 | 1.58% | 0.10401 | 0.10623 | 0.10054 | 129,878.00 |
Jun 20 2024 | 0.10395 | 0.00484 | 4.88% | 0.09928 | 0.10865 | 0.09877 | 138,028.00 |
Jun 19 2024 | 0.09911 | -0.00089 | -0.89% | 0.09991 | 0.10397 | 0.09778 | 152,851.00 |
Jun 18 2024 | 0.100 | -0.00766 | -7.11% | 0.10698 | 0.10759 | 0.09664 | 196,071.00 |
Jun 17 2024 | 0.10766 | -0.0128 | -10.63% | 0.12034 | 0.12121 | 0.10475 | 142,105.00 |
Jun 16 2024 | 0.12046 | 0.00127 | 1.07% | 0.11933 | 0.12147 | 0.11674 | 123,403.00 |
Jun 15 2024 | 0.11919 | 0.00343 | 2.96% | 0.11557 | 0.1218 | 0.11526 | 165,291.00 |
Jun 14 2024 | 0.11576 | -0.00216 | -1.83% | 0.11807 | 0.12328 | 0.11196 | 177,507.00 |
Jun 13 2024 | 0.11792 | -0.00359 | -2.95% | 0.12137 | 0.12138 | 0.11599 | 133,847.00 |
Jun 12 2024 | 0.12151 | 0.00387 | 3.29% | 0.11815 | 0.12388 | 0.11631 | 175,064.00 |
Jun 11 2024 | 0.11764 | -0.00453 | -3.71% | 0.12216 | 0.12258 | 0.11524 | 127,568.00 |
Jun 10 2024 | 0.12217 | -0.00548 | -4.29% | 0.12785 | 0.12785 | 0.12155 | 118,695.00 |
Jun 09 2024 | 0.12765 | 0.00093 | 0.73% | 0.12688 | 0.12829 | 0.12563 | 108,768.00 |
Jun 08 2024 | 0.12672 | -0.0041 | -3.13% | 0.13043 | 0.13166 | 0.12546 | 135,853.00 |
Jun 07 2024 | 0.13082 | -0.01714 | -11.58% | 0.1479 | 0.14801 | 0.13068 | 129,883.00 |
Jun 06 2024 | 0.14796 | -0.00395 | -2.60% | 0.15117 | 0.15143 | 0.14638 | 134,057.00 |
Jun 05 2024 | 0.15191 | 0.00406 | 2.75% | 0.14813 | 0.16305 | 0.14784 | 177,483.00 |
Jun 04 2024 | 0.14785 | 0.00755 | 5.38% | 0.13983 | 0.14813 | 0.13863 | 128,593.00 |
Jun 03 2024 | 0.1403 | -0.00901 | -6.03% | 0.14953 | 0.15033 | 0.14024 | 76,400.00 |
Jun 02 2024 | 0.14931 | -0.00806 | -5.12% | 0.15649 | 0.15874 | 0.14929 | 85,654.00 |
Jun 01 2024 | 0.15737 | -0.00331 | -2.06% | 0.16051 | 0.1609 | 0.15601 | 95,926.00 |
May 31 2024 | 0.16068 | 0.00093 | 0.58% | 0.15946 | 0.16351 | 0.15553 | 99,361.00 |
May 30 2024 | 0.15975 | 0.00277 | 1.76% | 0.15662 | 0.1633 | 0.15211 | 116,773.00 |
May 29 2024 | 0.15698 | 0.00066 | 0.42% | 0.15619 | 0.16078 | 0.15566 | 88,386.00 |
May 28 2024 | 0.15632 | -0.00303 | -1.90% | 0.15926 | 0.15937 | 0.15226 | 84,227.00 |
May 27 2024 | 0.15935 | -0.00123 | -0.77% | 0.15966 | 0.16379 | 0.15668 | 92,968.00 |
May 26 2024 | 0.16058 | 0.00373 | 2.38% | 0.15713 | 0.16389 | 0.1554 | 97,048.00 |
May 25 2024 | 0.15685 | 0.00484 | 3.18% | 0.15221 | 0.15716 | 0.15205 | 186,955.00 |
May 24 2024 | 0.15201 | -0.00047 | -0.31% | 0.15261 | 0.15382 | 0.14717 | 92,250.00 |
May 23 2024 | 0.15248 | -0.00444 | -2.83% | 0.15678 | 0.1595 | 0.14716 | 103,861.00 |
May 22 2024 | 0.15692 | -0.00275 | -1.72% | 0.15993 | 0.16277 | 0.15485 | 161,832.00 |
May 21 2024 | 0.15967 | 0.00331 | 2.12% | 0.15626 | 0.16019 | 0.1547 | 96,765.00 |
May 20 2024 | 0.15636 | 0.01448 | 10.21% | 0.14267 | 0.15687 | 0.14068 | 125,928.00 |
May 19 2024 | 0.14188 | -0.00568 | -3.85% | 0.14763 | 0.14908 | 0.14178 | 106,155.00 |
May 18 2024 | 0.14756 | 0.00082 | 0.56% | 0.14648 | 0.14847 | 0.14414 | 88,616.00 |
May 17 2024 | 0.14674 | 0.0043 | 3.02% | 0.14269 | 0.14912 | 0.14195 | 121,896.00 |
May 16 2024 | 0.14244 | -0.00453 | -3.08% | 0.14747 | 0.14964 | 0.13914 | 148,922.00 |
May 15 2024 | 0.14697 | 0.01425 | 10.74% | 0.1325 | 0.1482 | 0.13172 | 168,531.00 |
May 14 2024 | 0.13272 | -0.00557 | -4.03% | 0.13822 | 0.13879 | 0.13225 | 119,257.00 |
May 13 2024 | 0.13829 | -0.00315 | -2.23% | 0.14167 | 0.14403 | 0.13564 | 114,340.00 |
May 12 2024 | 0.14144 | 0.00217 | 1.56% | 0.14025 | 0.14396 | 0.14021 | 108,588.00 |
May 11 2024 | 0.13927 | 0.00085 | 0.61% | 0.13867 | 0.14434 | 0.1385 | 131,848.00 |
May 10 2024 | 0.13842 | -0.0055 | -3.82% | 0.14378 | 0.15041 | 0.13726 | 136,174.00 |
May 09 2024 | 0.14392 | 0.00257 | 1.82% | 0.14214 | 0.14613 | 0.13717 | 109,659.00 |
May 08 2024 | 0.14135 | -0.00026 | -0.18% | 0.14133 | 0.1473 | 0.13731 | 112,239.00 |
May 07 2024 | 0.14161 | -0.00362 | -2.49% | 0.14586 | 0.14875 | 0.14134 | 103,206.00 |
May 06 2024 | 0.14523 | -0.00176 | -1.20% | 0.14704 | 0.15303 | 0.14442 | 102,858.00 |
May 05 2024 | 0.14699 | 0.00089 | 0.61% | 0.14583 | 0.14741 | 0.14269 | 99,286.00 |
May 04 2024 | 0.1461 | 0.00576 | 4.10% | 0.14015 | 0.15133 | 0.13947 | 121,107.00 |
May 03 2024 | 0.14034 | 0.00943 | 7.20% | 0.13065 | 0.14062 | 0.13058 | 96,768.00 |
May 02 2024 | 0.13091 | 0.00415 | 3.27% | 0.12749 | 0.13269 | 0.12343 | 110,049.00 |
May 01 2024 | 0.12676 | 0.00218 | 1.75% | 0.12541 | 0.12796 | 0.11914 | 114,678.00 |
Apr 30 2024 | 0.12458 | -0.00952 | -7.10% | 0.13408 | 0.14106 | 0.12022 | 202,005.00 |
Apr 29 2024 | 0.1341 | 0.00267 | 2.03% | 0.13165 | 0.1341 | 0.12589 | 132,902.00 |
Apr 28 2024 | 0.13143 | 0.00026 | 0.20% | 0.13117 | 0.13553 | 0.1309 | 137,479.00 |
Apr 27 2024 | 0.13117 | 0.00227 | 1.76% | 0.12902 | 0.13244 | 0.1264 | 157,153.00 |
Apr 26 2024 | 0.1289 | -0.0058 | -4.31% | 0.1341 | 0.13465 | 0.12661 | 111,314.00 |
Apr 25 2024 | 0.1347 | -0.00244 | -1.78% | 0.13761 | 0.13962 | 0.13205 | 149,759.00 |
Apr 24 2024 | 0.13714 | -0.00512 | -3.60% | 0.1425 | 0.14697 | 0.13649 | 106,326.00 |
Apr 23 2024 | 0.14226 | -0.01044 | -6.84% | 0.15271 | 0.15607 | 0.14062 | 115,617.00 |
Apr 22 2024 | 0.1527 | 0.00417 | 2.81% | 0.14805 | 0.15528 | 0.14736 | 116,982.00 |
Apr 21 2024 | 0.14853 | -0.00179 | -1.19% | 0.15015 | 0.15191 | 0.14465 | 105,299.00 |
Apr 20 2024 | 0.15032 | 0.01142 | 8.22% | 0.13937 | 0.15278 | 0.13852 | 131,856.00 |