Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ASTRAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.001793 | 0.000183 | 11.37% | 0.001608 | 0.001793 | 0.001602 | 3,807,834.00 |
| May 14 2024 | 0.00161 | -0.000033 | -2.01% | 0.00164 | 0.001774 | 0.001563 | 4,884,606.00 |
| May 13 2024 | 0.001643 | -0.000015 | -0.90% | 0.001638 | 0.001681 | 0.00158 | 1,699,686.00 |
| May 12 2024 | 0.001658 | -0.000035 | -2.07% | 0.001687 | 0.001687 | 0.001637 | 686,800.00 |
| May 11 2024 | 0.001693 | 0.000075 | 4.64% | 0.001605 | 0.001768 | 0.001575 | 6,020,333.00 |
| May 10 2024 | 0.001618 | -0.000096 | -5.60% | 0.001741 | 0.001748 | 0.001605 | 2,557,123.00 |
| May 09 2024 | 0.001714 | -0.000063 | -3.55% | 0.00176 | 0.001762 | 0.001642 | 5,824,499.00 |
| May 08 2024 | 0.001777 | -0.000082 | -4.41% | 0.001861 | 0.001967 | 0.001717 | 155,992,094.00 |
| May 07 2024 | 0.001859 | 0.00018 | 10.72% | 0.00168 | 0.002462 | 0.001569 | 55,746,038.00 |
| May 06 2024 | 0.001679 | 0.000153 | 10.03% | 0.001536 | 0.001732 | 0.001536 | 9,351,738.00 |
| May 05 2024 | 0.001526 | -0.000093 | -5.74% | 0.001589 | 0.001615 | 0.001493 | 6,426,706.00 |
| May 04 2024 | 0.001619 | -0.000091 | -5.32% | 0.00171 | 0.001735 | 0.001574 | 5,688,648.00 |
| May 03 2024 | 0.00171 | 0.000119 | 7.48% | 0.001591 | 0.00171 | 0.001565 | 5,302,751.00 |
| May 02 2024 | 0.001591 | 0.000039 | 2.51% | 0.001552 | 0.001617 | 0.001483 | 2,890,414.00 |
| May 01 2024 | 0.001552 | 0.000025 | 1.64% | 0.001555 | 0.001711 | 0.001485 | 8,738,606.00 |
| Apr 30 2024 | 0.001527 | -0.000198 | -11.48% | 0.001743 | 0.001795 | 0.001483 | 8,443,645.00 |
| Apr 29 2024 | 0.001725 | 0.000088 | 5.38% | 0.001612 | 0.001789 | 0.001542 | 6,224,416.00 |
| Apr 28 2024 | 0.001637 | 0.00007 | 4.47% | 0.001567 | 0.001778 | 0.001551 | 9,322,037.00 |
| Apr 27 2024 | 0.001567 | -0.000106 | -6.34% | 0.00166 | 0.001691 | 0.001477 | 14,884,219.00 |
| Apr 26 2024 | 0.001673 | 0.000061 | 3.78% | 0.001632 | 0.001785 | 0.001598 | 18,010,497.00 |
| Apr 25 2024 | 0.001612 | -0.000368 | -18.59% | 0.001977 | 0.002003 | 0.001571 | 26,942,520.00 |
| Apr 24 2024 | 0.00198 | -0.000269 | -11.96% | 0.002262 | 0.002303 | 0.001889 | 30,625,469.00 |
| Apr 23 2024 | 0.002249 | -0.000658 | -22.64% | 0.002926 | 0.003 | 0.001852 | 26,963,696.00 |
| Apr 22 2024 | 0.002907 | 0.000015 | 0.52% | 0.002892 | 0.002998 | 0.002694 | 6,263,359.00 |
| Apr 21 2024 | 0.002892 | 0.000067 | 2.37% | 0.002848 | 0.003097 | 0.002826 | 5,597,003.00 |
| Apr 20 2024 | 0.002825 | -0.000122 | -4.14% | 0.002982 | 0.003417 | 0.002748 | 13,653,387.00 |
| Apr 19 2024 | 0.002947 | 0.000594 | 25.24% | 0.00234 | 0.003097 | 0.002227 | 13,214,346.00 |
| Apr 18 2024 | 0.002353 | -0.00004 | -1.67% | 0.002363 | 0.002553 | 0.00211 | 7,847,582.00 |
| Apr 17 2024 | 0.002393 | 0.00000900 | 0.38% | 0.002393 | 0.002789 | 0.002244 | 7,667,577.00 |
| Apr 16 2024 | 0.002384 | -0.000029 | -1.20% | 0.002444 | 0.002512 | 0.00223 | 6,065,456.00 |
| Apr 15 2024 | 0.002413 | -0.000057 | -2.31% | 0.002444 | 0.003105 | 0.002247 | 12,899,967.00 |
| Apr 14 2024 | 0.00247 | 0.000048 | 1.98% | 0.002448 | 0.002595 | 0.002293 | 12,401,400.00 |
| Apr 13 2024 | 0.002422 | -0.000378 | -13.50% | 0.002774 | 0.003019 | 0.002082 | 13,875,395.00 |
| Apr 12 2024 | 0.0028 | -0.000558 | -16.62% | 0.003328 | 0.003518 | 0.002596 | 9,303,100.00 |
| Apr 11 2024 | 0.003358 | -0.000027 | -0.80% | 0.003366 | 0.003564 | 0.003203 | 7,032,845.00 |
| Apr 10 2024 | 0.003385 | -0.000074 | -2.14% | 0.003479 | 0.003572 | 0.003224 | 4,891,150.00 |
| Apr 09 2024 | 0.003459 | -0.000537 | -13.44% | 0.003965 | 0.003975 | 0.003341 | 5,878,015.00 |
| Apr 08 2024 | 0.003996 | 0.000291 | 7.85% | 0.003705 | 0.004 | 0.003525 | 5,585,685.00 |
| Apr 07 2024 | 0.003705 | 0.000026 | 0.71% | 0.003646 | 0.00375 | 0.003624 | 2,287,965.00 |
| Apr 06 2024 | 0.003679 | 0.0002 | 5.75% | 0.003473 | 0.00375 | 0.003433 | 3,248,693.00 |
| Apr 05 2024 | 0.003479 | -0.000215 | -5.82% | 0.003699 | 0.003808 | 0.003416 | 7,099,785.00 |
| Apr 04 2024 | 0.003694 | 0.00014 | 3.94% | 0.003554 | 0.003743 | 0.003401 | 7,720,168.00 |
| Apr 03 2024 | 0.003554 | -0.000126 | -3.42% | 0.00365 | 0.003772 | 0.003503 | 4,987,678.00 |
| Apr 02 2024 | 0.00368 | -0.000158 | -4.12% | 0.00381 | 0.0039 | 0.003551 | 6,133,553.00 |
| Apr 01 2024 | 0.003838 | -0.00013 | -3.28% | 0.003934 | 0.003961 | 0.003685 | 5,645,496.00 |
| Mar 31 2024 | 0.003968 | -0.000232 | -5.52% | 0.004245 | 0.004266 | 0.003889 | 6,569,534.00 |
| Mar 30 2024 | 0.0042 | 0.000164 | 4.06% | 0.004024 | 0.0043 | 0.003973 | 8,082,836.00 |
| Mar 29 2024 | 0.004036 | -0.000168 | -4.00% | 0.004242 | 0.004358 | 0.003955 | 11,690,863.00 |
| Mar 28 2024 | 0.004204 | 0.000414 | 10.92% | 0.003816 | 0.004255 | 0.003551 | 13,984,537.00 |
| Mar 27 2024 | 0.00379 | 0.000045 | 1.20% | 0.003766 | 0.004067 | 0.003686 | 11,896,773.00 |
| Mar 26 2024 | 0.003745 | -0.000593 | -13.67% | 0.004337 | 0.004507 | 0.003599 | 17,206,567.00 |
| Mar 25 2024 | 0.004338 | 0.000123 | 2.92% | 0.004211 | 0.0044 | 0.004127 | 8,658,352.00 |
| Mar 24 2024 | 0.004215 | 0.00027 | 6.84% | 0.003919 | 0.004347 | 0.003871 | 4,911,364.00 |
| Mar 23 2024 | 0.003945 | -0.000014 | -0.35% | 0.003914 | 0.004167 | 0.003835 | 6,500,889.00 |
| Mar 22 2024 | 0.003959 | -0.000356 | -8.25% | 0.004315 | 0.00452 | 0.00389 | 9,195,902.00 |
| Mar 21 2024 | 0.004315 | 0.000089 | 2.11% | 0.004237 | 0.00469 | 0.003914 | 8,188,009.00 |
| Mar 20 2024 | 0.004226 | 0.000577 | 15.81% | 0.003691 | 0.004454 | 0.003547 | 11,438,276.00 |
| Mar 19 2024 | 0.003649 | -0.000685 | -15.81% | 0.00429 | 0.004392 | 0.0035 | 15,807,864.00 |
| Mar 18 2024 | 0.004334 | -0.00043 | -9.03% | 0.00476 | 0.004944 | 0.004216 | 10,960,555.00 |
| Mar 17 2024 | 0.004764 | 0.000226 | 4.98% | 0.004578 | 0.004849 | 0.00425 | 8,751,999.00 |
| Mar 16 2024 | 0.004538 | -0.000462 | -9.24% | 0.005011 | 0.005599 | 0.004353 | 13,833,980.00 |
| Mar 15 2024 | 0.005 | -0.000412 | -7.61% | 0.005375 | 0.005534 | 0.004551 | 10,556,690.00 |
| Mar 14 2024 | 0.005412 | 0.00 | 0.00% | 0.005412 | 0.005412 | 0.005412 | 0.00 |
| Mar 13 2024 | 0.005412 | 0.000492 | 10.00% | 0.004816 | 0.005737 | 0.004719 | 11,588,366.00 |
| Mar 12 2024 | 0.00492 | -0.000081 | -1.62% | 0.005029 | 0.005355 | 0.004524 | 13,720,037.00 |
| Mar 11 2024 | 0.005001 | 0.00009 | 1.83% | 0.004912 | 0.005075 | 0.004426 | 11,815,887.00 |
| Mar 10 2024 | 0.004911 | 0.000121 | 2.53% | 0.004771 | 0.00564 | 0.004599 | 18,819,065.00 |
| Mar 09 2024 | 0.00479 | 0.000684 | 16.66% | 0.004105 | 0.0048 | 0.004041 | 14,580,366.00 |
| Mar 08 2024 | 0.004106 | 0.000247 | 6.40% | 0.003887 | 0.004199 | 0.003858 | 12,891,193.00 |
| Mar 07 2024 | 0.003859 | -0.000094 | -2.38% | 0.00395 | 0.004127 | 0.00378 | 10,328,390.00 |
| Mar 06 2024 | 0.003953 | 0.000262 | 7.10% | 0.003711 | 0.003982 | 0.00348 | 10,651,467.00 |
| Mar 05 2024 | 0.003691 | -0.000422 | -10.26% | 0.0041 | 0.004341 | 0.00348 | 18,648,733.00 |
| Mar 04 2024 | 0.004113 | -0.000384 | -8.54% | 0.004499 | 0.004507 | 0.003864 | 12,316,905.00 |
| Mar 03 2024 | 0.004497 | 0.000467 | 11.59% | 0.004217 | 0.004722 | 0.004056 | 20,353,756.00 |
| Mar 02 2024 | 0.00403 | 0.000377 | 10.32% | 0.003655 | 0.004089 | 0.003617 | 15,844,005.00 |
| Mar 01 2024 | 0.003653 | -0.000016 | -0.44% | 0.003669 | 0.003701 | 0.003486 | 12,136,112.00 |
| Feb 29 2024 | 0.003669 | -0.000055 | -1.48% | 0.00365 | 0.004021 | 0.00362 | 16,234,653.00 |
| Feb 28 2024 | 0.003724 | 0.000095 | 2.62% | 0.003645 | 0.003791 | 0.003405 | 18,780,077.00 |
| Feb 27 2024 | 0.003629 | 0.000086 | 2.43% | 0.003538 | 0.003728 | 0.00335 | 14,643,465.00 |
| Feb 26 2024 | 0.003543 | 0.000033 | 0.94% | 0.00351 | 0.003578 | 0.003323 | 10,728,240.00 |
| Feb 25 2024 | 0.00351 | 0.000048 | 1.39% | 0.003482 | 0.00364 | 0.003261 | 10,661,208.00 |
| Feb 24 2024 | 0.003462 | 0.000263 | 8.22% | 0.003198 | 0.003581 | 0.003101 | 11,088,587.00 |
| Feb 23 2024 | 0.003199 | -0.000285 | -8.18% | 0.003484 | 0.0036 | 0.003091 | 13,666,455.00 |
| Feb 22 2024 | 0.003484 | 0.000043 | 1.25% | 0.003416 | 0.003514 | 0.0033 | 8,682,416.00 |
| Feb 21 2024 | 0.003441 | -0.000259 | -7.00% | 0.003685 | 0.00373 | 0.003354 | 8,965,518.00 |
| Feb 20 2024 | 0.0037 | -0.000188 | -4.84% | 0.003888 | 0.00392 | 0.003555 | 7,378,089.00 |
| Feb 19 2024 | 0.003888 | 0.00006 | 1.57% | 0.003807 | 0.004065 | 0.003686 | 10,108,033.00 |
| Feb 18 2024 | 0.003828 | 0.00015 | 4.08% | 0.003715 | 0.0039 | 0.00366 | 4,691,850.00 |
| Feb 17 2024 | 0.003678 | -0.000203 | -5.23% | 0.003881 | 0.004083 | 0.003452 | 8,308,354.00 |
| Feb 16 2024 | 0.003881 | -0.000065 | -1.65% | 0.003924 | 0.003988 | 0.003622 | 6,473,560.00 |
