AstrCoin Historical Data - ASTRRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
AstrCoin (Cryptocurrency:ASTRRUST)
AstrCoin (Cryptocurrency:ASTRRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AstrCoin	ASTRRUST	Crypto	131,740,528	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.06742	0.0674	0.06743

Open Price	High Price	Low Price	Prev. Close	52 Week Range
			0.06742	0.038464 - 0.195191

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	23:11:19	7.81	0.1403	UST

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ASTRR	ASTRREUR	ASTRRGBP	ASTRRBTC

ASTRRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.08271	0.08634	0.06141	406,987.00	-0.01529	-18.49%
1 Month	0.08973	0.10314	0.06141	256,528.50	-0.02231	-24.86%
3 Months	0.136066	0.14692	0.06141	1,411,857.68	-0.068646	-50.45%
6 Months	0.094395	0.195191	0.06141	2,195,632.65	-0.026975	-28.58%
1 Year	0.041362	0.195191	0.038464	3,601,962.55	0.026058	63.00%
3 Years	0.132315	0.3382	0.0305	74,634,791.66	-0.064895	-49.05%
5 Years	0.132315	0.3382	0.0305	74,634,791.66	-0.064895	-49.05%

ASTRRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.06742	0.00012	0.18%	0.00000000	0.00000000	0.00000000	0.00
Jun 18 2024	0.0673	-0.00633	-8.60%	0.07192	0.072	0.06141	891,601.00
Jun 17 2024	0.07363	-0.00598	-7.51%	0.07869	0.07974	0.07223	432,757.00
Jun 16 2024	0.07961	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Jun 15 2024	0.07961	0.00005	0.06%	0.00000000	0.00000000	0.00000000	0.00
Jun 14 2024	0.07956	-0.00311	-3.76%	0.08286	0.08396	0.07664	286,954.00
Jun 13 2024	0.08267	-0.00155	-1.84%	0.08271	0.08634	0.08186	16,636.00
Jun 12 2024	0.08422	-0.00003	-0.04%	0.00000000	0.00000000	0.00000000	0.00
Jun 11 2024	0.08425	-0.0023	-2.66%	0.08647	0.08768	0.08213	63,133.00
Jun 10 2024	0.08655	-0.00865	-9.09%	0.08742	0.09099	0.08529	101,977.00
Jun 09 2024	0.0952	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Jun 08 2024	0.0952	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Jun 07 2024	0.0952	-0.00009	-0.09%	0.00000000	0.00000000	0.00000000	0.00
Jun 06 2024	0.09529	-0.00396	-3.99%	0.09875	0.10194	0.0946	70,480.00
Jun 05 2024	0.09925	0.00906	10.05%	0.09208	0.10314	0.08825	234,807.00
Jun 04 2024	0.09019	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Jun 03 2024	0.09019	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Jun 02 2024	0.09019	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Jun 01 2024	0.09019	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 31 2024	0.09019	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 30 2024	0.09019	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 29 2024	0.09019	-0.00003	-0.03%	0.00000000	0.00000000	0.00000000	0.00
May 28 2024	0.09022	-0.00197	-2.14%	0.09208	0.09234	0.08825	45,888.00
May 27 2024	0.09219	-0.0025	-2.64%	0.08973	0.09386	0.08913	421,052.00
May 26 2024	0.09469	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 25 2024	0.09469	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 24 2024	0.09469	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 23 2024	0.09469	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 22 2024	0.09469	0.00004	0.04%	0.00000000	0.00000000	0.00000000	0.00
May 21 2024	0.09465	0.00313	3.42%	0.09534	0.09672	0.09362	413,009.00
May 20 2024	0.09152	0.007342	8.72%	0.0879	0.09152	0.08598	730,084.00
May 19 2024	0.084178	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
May 18 2024	0.084178	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00

See More Historical Prices »

Cartesian Residential Mo...

Anatolia Minerals Develo...

Delayed Upgrade Clock

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