We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | ASTRO/ETH | https://v2.info.uniswap.org/token/0x7b22938ca841aa392c93dbb7f4c42178e3d65e88 | ETH | 1 | https://v2.info.uniswap.org/token/0x7b22938ca841aa392c93dbb7f4c42178e3d65e88 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.14697495 | 0.04355045 | 29.631205862 | 0.13926337 | 0.18605084 | 0 | CX |
| 4 | 0.14608805 | 0.04443735 | 30.4181964233 | 0.13926337 | 0.18605084 | 0 | CX |
| 12 | 0.15396169 | 0.03656371 | 23.7485766751 | 0.12709256 | 0.18605084 | 0 | CX |
| 26 | 0.17854611 | 0.01197929 | 6.709353679 | 0.12709256 | 0.23398274 | 0 | CX |
| 52 | 0.1250306 | 0.0654948 | 52.3830166375 | 0.11117026 | 0.24116454 | 0 | CX |
| 156 | 1.46644595 | -1.27592055 | -87.0076766212 | 0.02394017 | 5.363638 | 1.9050062 | CX |
| 260 | 2.483614 | -2.2930886 | -92.3287032526 | 0.02394017 | 5.363638 | 14.65910663 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731196200 | 0.18490937 | 0.01051959 | 6.03 | 0.1745153 | 0.18605084 | 0.17448524 | 0 |
| 1731109800 | 0.17438978 | 0.00344152 | 2.01 | 0.17275034 | 0.17590487 | 0.17035602 | 0 |
| 1731023400 | 0.17094826 | 0.01047362 | 6.53 | 0.15984232 | 0.17203847 | 0.1593862 | 0 |
| 1730937000 | 0.16047464 | 0.01743386 | 12.19 | 0.14299423 | 0.16169979 | 0.14293825 | 0 |
| 1730850600 | 0.14304078 | 0.00206019 | 1.46 | 0.14189636 | 0.14603266 | 0.1403577 | 0 |
| 1730764200 | 0.14098059 | -0.003825 | -2.64 | 0.14697495 | 0.14699145 | 0.13926337 | 0 |
| 1730677800 | 0.14480574 | -0.001761 | -1.20 | 0.14697495 | 0.14699145 | 0.14207669 | 0 |
| 1730591400 | 0.14656657 | -0.001413 | -0.95 | 0.14819657 | 0.1486132 | 0.145926 | 0 |
| 1730505000 | 0.14797971 | -0.000385 | -0.26 | 0.14859081 | 0.15234937 | 0.14574037 | 0 |
| 1730418600 | 0.14836452 | -0.008394 | -5.35 | 0.15673022 | 0.15717691 | 0.1476774 | 0 |
| 1730332200 | 0.15675851 | 0.00148268 | 0.95 | 0.15525285 | 0.16015347 | 0.15355684 | 0 |
| 1730245800 | 0.15527583 | 0.00410447 | 2.72 | 0.15112716 | 0.1579654 | 0.15091855 | 0 |
| 1730159400 | 0.15117136 | 0.00348925 | 2.36 | 0.14943292 | 0.15237294 | 0.14502555 | 0 |
| 1730073000 | 0.14768211 | 0.00156282 | 1.07 | 0.14594368 | 0.14866624 | 0.14513751 | 0 |
| 1729986600 | 0.14611929 | 0.00388408 | 2.73 | 0.14360769 | 0.14737862 | 0.14312388 | 0 |
| 1729900200 | 0.14223521 | -0.006947 | -4.66 | 0.14943292 | 0.15074117 | 0.14086037 | 0 |
| 1729813800 | 0.14918247 | 0.00056573 | 0.38 | 0.14846706 | 0.15069874 | 0.14785419 | 0 |
| 1729727400 | 0.14861674 | -0.005964 | -3.86 | 0.15439895 | 0.15454451 | 0.1449124 | 0 |
| 1729641000 | 0.15458105 | -0.002549 | -1.62 | 0.15734074 | 0.15734074 | 0.1536199 | 0 |
| 1729554600 | 0.15712977 | -0.004385 | -2.71 | 0.16194317 | 0.16293437 | 0.15659881 | 0 |
| 1729468200 | 0.16151475 | 0.00543394 | 3.48 | 0.15620339 | 0.16225668 | 0.15536835 | 0 |
| 1729381800 | 0.15608081 | 0.00035947 | 0.23 | 0.15565239 | 0.15688108 | 0.15515208 | 0 |
| 1729295400 | 0.15572134 | 0.00234011 | 1.53 | 0.14439558 | 0.15765896 | 0.14269663 | 0 |
| 1729209000 | 0.15338123 | -0.00044 | -0.29 | 0.14439558 | 0.1540271 | 0.14269663 | 0 |
| 1729122600 | 0.15382085 | 0.00073368 | 0.48 | 0.15358395 | 0.15580856 | 0.15278073 | 0 |
| 1729036200 | 0.15308717 | -0.0018 | -1.16 | 0.15493463 | 0.15807324 | 0.15009412 | 0 |
| 1728949800 | 0.15488689 | 0.00945355 | 6.50 | 0.14439558 | 0.15630652 | 0.14269663 | 0 |
| 1728863400 | 0.14543334 | -0.000512 | -0.35 | 0.14608805 | 0.14628252 | 0.14360946 | 0 |
| 1728777000 | 0.14594544 | 0.00251454 | 1.75 | 0.14372732 | 0.14661135 | 0.14353226 | 0 |
| 1728690600 | 0.1434309 | 0.00301309 | 2.15 | 0.14039542 | 0.14556417 | 0.14027166 | 0 |
| 1728604200 | 0.14041781 | 0.00085331 | 0.61 | 0.13973776 | 0.14215801 | 0.13733459 | 0 |
| 1728517800 | 0.1395645 | -0.004284 | -2.98 | 0.14365248 | 0.14541331 | 0.13868291 | 0 |
| 1728431400 | 0.14384813 | 0.00080204 | 0.56 | 0.14314922 | 0.14497781 | 0.14179913 | 0 |
| 1728345000 | 0.14304609 | -0.000722 | -0.50 | 0.14439558 | 0.14838691 | 0.14189401 | 0 |
| 1728258600 | 0.14376857 | 0.00143907 | 1.01 | 0.14204722 | 0.14463189 | 0.14189401 | 0 |
| 1728172200 | 0.1423295 | 4.2E-5 | 0.03 | 0.14260883 | 0.14304078 | 0.14087452 | 0 |
| 1728085800 | 0.14228707 | 0.00378625 | 2.73 | 0.13859569 | 0.14377387 | 0.13791859 | 0 |
| 1727999400 | 0.13850082 | -0.000643 | -0.46 | 0.14439558 | 0.14721715 | 0.13635459 | 0 |
| 1727913000 | 0.13914374 | -0.005322 | -3.68 | 0.14439558 | 0.14721715 | 0.13884202 | 0 |
| 1727826600 | 0.14446571 | -0.008425 | -5.51 | 0.15339007 | 0.15654636 | 0.14298244 | 0 |
| 1727740200 | 0.15289034 | -0.003485 | -2.23 | 0.15669545 | 0.15676735 | 0.15176007 | 0 |
| 1727653800 | 0.15637488 | -0.001304 | -0.83 | 0.15770021 | 0.1581192 | 0.15535951 | 0 |
| 1727567400 | 0.157679 | -0.001292 | -0.81 | 0.15906326 | 0.15939857 | 0.15639727 | 0 |
| 1727481000 | 0.15897074 | 0.00401254 | 2.59 | 0.15492991 | 0.16073334 | 0.15419034 | 0 |
| 1727394600 | 0.1549582 | 0.00319695 | 2.11 | 0.15219261 | 0.15704845 | 0.1508272 | 0 |
| 1727308200 | 0.15176125 | -0.004708 | -3.01 | 0.15622814 | 0.15702723 | 0.15081542 | 0 |
| 1727221800 | 0.15646916 | 0.00037126 | 0.24 | 0.15605665 | 0.1573926 | 0.15296519 | 0 |
| 1727135400 | 0.1560979 | 0.00392886 | 2.58 | 0.13525908 | 0.15914282 | 0.1334181 | 0 |
| 1727049000 | 0.15216904 | -0.002174 | -1.41 | 0.15415262 | 0.15449088 | 0.14899625 | 0 |
| 1726962600 | 0.15434297 | 0.0038169 | 2.54 | 0.15082956 | 0.15447203 | 0.14919956 | 0 |
| 1726876200 | 0.15052607 | 0.00514459 | 3.54 | 0.1452813 | 0.15152494 | 0.14380982 | 0 |
| 1726789800 | 0.14538148 | 0.00661371 | 4.77 | 0.14037892 | 0.14667794 | 0.14005539 | 0 |
| 1726703400 | 0.13876777 | 0.00100299 | 0.73 | 0.13789502 | 0.1390748 | 0.13433623 | 0 |
| 1726617000 | 0.13776478 | 0.00215153 | 1.59 | 0.13525908 | 0.14089573 | 0.1334181 | 0 |
| 1726530600 | 0.13561325 | -0.000985 | -0.72 | 0.13678242 | 0.1375102 | 0.13296081 | 0 |
| 1726444200 | 0.13659856 | -0.005846 | -4.10 | 0.14248272 | 0.14315157 | 0.13608174 | 0 |
| 1726357800 | 0.142445 | -0.001498 | -1.04 | 0.14390116 | 0.14390116 | 0.14101536 | 0 |
| 1726271400 | 0.143943 | 0.00465429 | 3.34 | 0.13913137 | 0.14512808 | 0.13777303 | 0 |
| 1726185000 | 0.13928871 | 0.00119274 | 0.86 | 0.13790268 | 0.14064292 | 0.136585 | 0 |
| 1726098600 | 0.13809597 | -0.002658 | -1.89 | 0.14054805 | 0.14055806 | 0.13444466 | 0 |
| 1726012200 | 0.14075371 | 0.00153748 | 1.10 | 0.13887267 | 0.14130353 | 0.13684253 | 0 |
| 1725925800 | 0.13921623 | 0.00359355 | 2.65 | 0.14799208 | 0.14822014 | 0.13405455 | 0 |
| 1725839400 | 0.13562268 | 0.00187692 | 1.40 | 0.133721 | 0.13719021 | 0.13222006 | 0 |
| 1725753000 | 0.13374576 | 0.00277502 | 2.12 | 0.13132668 | 0.1360782 | 0.1309784 | 0 |
| 1725666600 | 0.13097074 | -0.008607 | -6.17 | 0.13968118 | 0.14177732 | 0.12709256 | 0 |
| 1725580200 | 0.13957806 | -0.004498 | -3.12 | 0.1443449 | 0.14530959 | 0.13846899 | 0 |
| 1725493800 | 0.14407559 | -0.000182 | -0.13 | 0.14258526 | 0.1466196 | 0.13632984 | 0 |
| 1725407400 | 0.1442571 | -0.005241 | -3.51 | 0.14947653 | 0.1502821 | 0.14361358 | 0 |
| 1725321000 | 0.14949774 | 0.00626013 | 4.37 | 0.14799208 | 0.15093564 | 0.14345919 | 0 |
| 1725234600 | 0.14323761 | -0.00477 | -3.22 | 0.14799208 | 0.14822014 | 0.14181681 | 0 |
| 1725148200 | 0.1480074 | -0.000907 | -0.61 | 0.14880826 | 0.14919897 | 0.14691602 | 0 |
| 1725061800 | 0.14891434 | -2.4E-5 | -0.02 | 0.14884067 | 0.14961148 | 0.14385696 | 0 |
| 1724975400 | 0.1489385 | -0.000318 | -0.21 | 0.14896384 | 0.15296577 | 0.14779997 | 0 |
| 1724889000 | 0.14925672 | 0.00406794 | 2.80 | 0.14488942 | 0.15052607 | 0.14263417 | 0 |
| 1724802600 | 0.14518878 | -0.012927 | -8.18 | 0.15829423 | 0.15910805 | 0.14194115 | 0 |
| 1724716200 | 0.15811567 | -0.003678 | -2.27 | 0.16174929 | 0.16282594 | 0.157227 | 0 |
| 1724629800 | 0.16179349 | -0.000915 | -0.56 | 0.16326026 | 0.16451605 | 0.16126783 | 0 |
| 1724543400 | 0.16270808 | -0.000215 | -0.13 | 0.16308288 | 0.16601759 | 0.16126253 | 0 |
| 1724457000 | 0.16292318 | 0.0083109 | 5.38 | 0.15454038 | 0.1647506 | 0.15453803 | 0 |
| 1724370600 | 0.15461228 | -0.000314 | -0.20 | 0.15705316 | 0.15750397 | 0.15254443 | 0 |
| 1724284200 | 0.15492638 | 0.00291586 | 1.92 | 0.15192507 | 0.15577497 | 0.1500181 | 0 |
| 1724197800 | 0.15201052 | -0.00327 | -2.11 | 0.15531708 | 0.15877333 | 0.15067222 | 0 |
| 1724111400 | 0.15528055 | 0.00041016 | 0.26 | 0.15705316 | 0.15750397 | 0.15133341 | 0 |
| 1724025000 | 0.15487039 | 0.00084918 | 0.55 | 0.15396169 | 0.1579595 | 0.15316142 | 0 |
| 1723938600 | 0.15402121 | 0.00108549 | 0.71 | 0.15285322 | 0.15476255 | 0.15256918 | 0 |
| 1723852200 | 0.15293572 | 0.00119215 | 0.79 | 0.15149547 | 0.15488748 | 0.15042353 | 0 |
| 1723765800 | 0.15174357 | -0.005208 | -3.32 | 0.15705316 | 0.15754758 | 0.14912118 | 0 |
| 1723679400 | 0.1569518 | -0.001949 | -1.23 | 0.15912632 | 0.16312472 | 0.15572429 | 0 |
| 1723593000 | 0.1589012 | -0.002522 | -1.56 | 0.16048053 | 0.16112817 | 0.15402121 | 0 |
| 1723506600 | 0.16142341 | 0.01067046 | 7.08 | 0.15822999 | 0.16200269 | 0.14930151 | 0 |
| 1723420200 | 0.15075295 | -0.002856 | -1.86 | 0.15378844 | 0.15958008 | 0.14985132 | 0 |
| 1723333800 | 0.1536087 | 0.00074664 | 0.49 | 0.15284084 | 0.15565475 | 0.15223563 | 0 |
|
ASTROT/BTC 0 BTC
-
|
ASTROT/EUR 0 €
-
|
|
ASTROT/USD $ 0.190525
+3.27%
|
ASTROT/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
