ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.67
0.00%
US Tech 100
19,214.80
0.00%
S&P 500
5,477.90
0.16%
US Dollar vs CAD
1.3689
-0.12%
Bitcoin
60,724.68
-0.14%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. AstrCoin (Cryptocurrency:ASTRRUST)

  6. AstrCoin (Cryptocurrency:ASTRRUST) Historical

ASTRRUST AstrCoin

0.06527
-0.00401 (-5.79%)
02:25:31 - Realtime Data

ASTRRUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 26 2024 0.06928 0.00186 2.76% 0.070 0.0706 0.069 849,823.00
Jun 25 2024 0.06742 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 24 2024 0.06742 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 23 2024 0.06742 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 22 2024 0.06742 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 21 2024 0.06742 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jun 20 2024 0.06742 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
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
May 17 2024 0.084178 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 16 2024 0.084178 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 15 2024 0.084178 -0.00000700 -0.01% 0.00000000 0.00000000 0.00000000 0.00
May 14 2024 0.084185 -0.003612 -4.11% 0.087778 0.089083 0.08388 472,210.00
May 13 2024 0.087797 -0.006317 -6.71% 0.096019 0.097975 0.083702 1,860,060.00
May 12 2024 0.094114 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 11 2024 0.094114 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 10 2024 0.094114 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 09 2024 0.094114 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 08 2024 0.094114 -0.000362 -0.38% 0.00000000 0.00000000 0.00000000 0.00
May 07 2024 0.094476 -0.001085 -1.14% 0.096019 0.097975 0.094038 1,024,840.00
May 06 2024 0.095561 0.002866 3.09% 0.098267 0.101496 0.095272 5,118,210.00
May 05 2024 0.092695 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 04 2024 0.092695 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 03 2024 0.092695 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 02 2024 0.092695 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 01 2024 0.092695 -0.000283 -0.30% 0.00000000 0.00000000 0.00000000 0.00
Apr 30 2024 0.092978 -0.011091 -10.66% 0.103655 0.105752 0.089912 4,130,350.00
Apr 29 2024 0.104069 -0.010858 -9.45% 0.114311 0.114961 0.099973 2,421,120.00
Apr 28 2024 0.114927 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 27 2024 0.114927 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 26 2024 0.114927 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 25 2024 0.114927 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 24 2024 0.114927 -0.000019 -0.02% 0.00000000 0.00000000 0.00000000 0.00
Apr 23 2024 0.114946 -0.001564 -1.34% 0.114311 0.11523 0.11157 764,840.00
Apr 22 2024 0.11651 0.019414 19.99% 0.098917 0.117572 0.092628 3,139,530.00
Apr 21 2024 0.097096 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 20 2024 0.097096 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 19 2024 0.097096 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 18 2024 0.097096 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 17 2024 0.097096 -0.000113 -0.12% 0.00000000 0.00000000 0.00000000 0.00
Apr 16 2024 0.097209 -0.00195 -1.97% 0.098917 0.100078 0.092628 2,084,010.00
Apr 15 2024 0.099159 0.000773 0.79% 0.102869 0.108805 0.096474 8,497,440.00
Apr 14 2024 0.098386 -0.001063 -1.07% 0.00000000 0.00000000 0.00000000 0.00
Apr 13 2024 0.099449 -0.03342 -25.15% 0.112818 0.112844 0.081842 5,640,070.00
Apr 12 2024 0.132869 -0.009371 -6.59% 0.130605 0.133464 0.129903 166,120.00
Apr 11 2024 0.14224 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 10 2024 0.14224 0.000265 0.19% 0.00000000 0.00000000 0.00000000 0.00
Apr 09 2024 0.141975 -0.001732 -1.21% 0.143393 0.14692 0.137383 1,499,020.00
Apr 08 2024 0.143707 0.014033 10.82% 0.129661 0.145276 0.126575 581,930.00
Apr 07 2024 0.129674 0.002085 1.63% 0.1272 0.131387 0.12653 165,050.00
Apr 06 2024 0.127589 0.005132 4.19% 0.125511 0.128809 0.124918 256,730.00
Apr 05 2024 0.122457 -0.000943 -0.76% 0.124017 0.130339 0.120718 785,530.00
Apr 04 2024 0.1234 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 03 2024 0.1234 -0.000318 -0.26% 0.00000000 0.00000000 0.00000000 0.00
Apr 02 2024 0.123718 -0.020273 -14.08% 0.131813 0.131813 0.120897 1,042,490.00
Apr 01 2024 0.143991 -0.001085 -0.75% 0.136066 0.139102 0.135807 409,660.00
Mar 31 2024 0.145076 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 30 2024 0.145076 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 29 2024 0.145076 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

Your Recent History

COIN
ASTRRUST
AstrCoin
LSE
56TE
Sovereign 43
BIT
UC1H28
Unicredit Bank
AMEX
VFVA
Vanguard US Value Factor...
BOV
B1IL34R
Bilibili
USOTC
EVKIY
Evonik Industries (PK)
NASDAQ
HCDI
Harbor Custom Development
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved