Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ASTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000228 | 0.00000000 | 0.00% | 0.00000230 | 0.00000240 | 0.00000226 | 325,965.00 |
| May 09 2024 | 0.00000228 | -0.00000005 | -2.15% | 0.00000232 | 0.00000238 | 0.00000225 | 195,378.00 |
| May 08 2024 | 0.00000233 | 0.00000006 | 2.64% | 0.00000226 | 0.00000235 | 0.00000220 | 605,177.00 |
| May 07 2024 | 0.00000227 | -0.00000004 | -1.73% | 0.00000230 | 0.00000232 | 0.00000224 | 267,001.00 |
| May 06 2024 | 0.00000231 | 0.00000001 | 0.43% | 0.00000230 | 0.00000236 | 0.00000228 | 291,512.00 |
| May 05 2024 | 0.00000230 | 0.00000002 | 0.88% | 0.00000229 | 0.00000231 | 0.00000224 | 94,220.00 |
| May 04 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000222 | 0.00000237 | 0.00000221 | 196,353.00 |
| May 03 2024 | 0.00000223 | 0.00000002 | 0.90% | 0.00000222 | 0.00000227 | 0.00000220 | 177,417.00 |
| May 02 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000218 | 0.00000223 | 0.00000216 | 190,632.00 |
| May 01 2024 | 0.00000219 | 0.00000014 | 6.83% | 0.00000206 | 0.00000220 | 0.00000204 | 275,732.00 |
| Apr 30 2024 | 0.00000205 | -0.00000004 | -1.91% | 0.00000209 | 0.00000225 | 0.00000198 | 849,117.00 |
| Apr 29 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000210 | 0.00000210 | 0.00000203 | 148,751.00 |
| Apr 28 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000207 | 0.00000213 | 0.00000207 | 174,874.00 |
| Apr 27 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000203 | 0.00000208 | 0.00000202 | 140,306.00 |
| Apr 26 2024 | 0.00000201 | -0.00000008 | -3.83% | 0.00000208 | 0.00000208 | 0.00000199 | 93,259.00 |
| Apr 25 2024 | 0.00000209 | -0.00000005 | -2.34% | 0.00000215 | 0.00000216 | 0.00000209 | 492,862.00 |
| Apr 24 2024 | 0.00000214 | -0.00000001 | -0.47% | 0.00000214 | 0.00000221 | 0.00000213 | 349,603.00 |
| Apr 23 2024 | 0.00000215 | -0.00000014 | -6.11% | 0.00000230 | 0.00000233 | 0.00000213 | 444,699.00 |
| Apr 22 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000229 | 0.00000234 | 0.00000227 | 209,856.00 |
| Apr 21 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000230 | 0.00000233 | 0.00000222 | 318,848.00 |
| Apr 20 2024 | 0.00000231 | 0.00000012 | 5.48% | 0.00000218 | 0.00000235 | 0.00000217 | 264,094.00 |
| Apr 19 2024 | 0.00000219 | 0.00000006 | 2.82% | 0.00000215 | 0.00000223 | 0.00000207 | 289,441.00 |
| Apr 18 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000214 | 0.00000214 | 0.00000209 | 322,648.00 |
| Apr 17 2024 | 0.00000209 | -0.00000003 | -1.42% | 0.00000209 | 0.00000221 | 0.00000207 | 227,592.00 |
| Apr 16 2024 | 0.00000212 | 0.00000009 | 4.43% | 0.00000202 | 0.00000212 | 0.00000200 | 250,414.00 |
| Apr 15 2024 | 0.00000203 | -0.00000001 | -0.49% | 0.00000202 | 0.00000209 | 0.00000201 | 789,853.00 |
| Apr 14 2024 | 0.00000204 | 0.00000012 | 6.25% | 0.00000193 | 0.00000212 | 0.00000181 | 507,138.00 |
| Apr 13 2024 | 0.00000192 | -0.00000024 | -11.11% | 0.00000216 | 0.00000222 | 0.00000186 | 1,091,339.00 |
| Apr 12 2024 | 0.00000216 | -0.00000025 | -10.37% | 0.00000241 | 0.00000260 | 0.00000216 | 1,168,969.00 |
| Apr 11 2024 | 0.00000241 | 0.00000005 | 2.12% | 0.00000236 | 0.00000241 | 0.00000234 | 342,058.00 |
| Apr 10 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000240 | 0.00000234 | 337,466.00 |
| Apr 09 2024 | 0.00000238 | -0.00000007 | -2.86% | 0.00000245 | 0.00000251 | 0.00000230 | 882,433.00 |
| Apr 08 2024 | 0.00000245 | -0.00000007 | -2.78% | 0.00000253 | 0.00000259 | 0.00000242 | 368,411.00 |
| Apr 07 2024 | 0.00000252 | 0.00000013 | 5.44% | 0.00000240 | 0.00000255 | 0.00000235 | 392,885.00 |
| Apr 06 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000234 | 0.00000249 | 0.00000231 | 897,807.00 |
| Apr 05 2024 | 0.00000235 | -0.00000005 | -2.08% | 0.00000241 | 0.00000322 | 0.00000235 | 6,000,497.00 |
| Apr 04 2024 | 0.00000240 | 0.00000007 | 3.00% | 0.00000232 | 0.00000249 | 0.00000229 | 472,219.00 |
| Apr 03 2024 | 0.00000233 | -0.00000007 | -2.92% | 0.00000239 | 0.00000246 | 0.00000233 | 408,802.00 |
| Apr 02 2024 | 0.00000240 | -0.00000011 | -4.38% | 0.00000252 | 0.00000255 | 0.00000236 | 497,262.00 |
| Apr 01 2024 | 0.00000251 | -0.00000009 | -3.46% | 0.00000261 | 0.00000261 | 0.00000247 | 331,879.00 |
| Mar 31 2024 | 0.00000260 | 0.00000006 | 2.36% | 0.00000253 | 0.00000266 | 0.00000253 | 285,304.00 |
| Mar 30 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000260 | 0.00000268 | 0.00000250 | 532,495.00 |
| Mar 29 2024 | 0.00000259 | -0.00000002 | -0.77% | 0.00000260 | 0.00000263 | 0.00000252 | 313,345.00 |
| Mar 28 2024 | 0.00000261 | 0.00000012 | 4.82% | 0.00000248 | 0.00000265 | 0.00000247 | 499,016.00 |
| Mar 27 2024 | 0.00000249 | -0.00000005 | -1.97% | 0.00000254 | 0.00000256 | 0.00000238 | 727,139.00 |
| Mar 26 2024 | 0.00000254 | 0.00000004 | 1.60% | 0.00000251 | 0.00000258 | 0.00000250 | 645,370.00 |
| Mar 25 2024 | 0.00000250 | -0.00000002 | -0.79% | 0.00000253 | 0.00000264 | 0.00000250 | 557,524.00 |
| Mar 24 2024 | 0.00000252 | -0.00000011 | -4.18% | 0.00000262 | 0.00000265 | 0.00000251 | 460,472.00 |
| Mar 23 2024 | 0.00000263 | 0.00000001 | 0.38% | 0.00000262 | 0.00000264 | 0.00000254 | 434,880.00 |
| Mar 22 2024 | 0.00000262 | 0.00000014 | 5.65% | 0.00000247 | 0.00000266 | 0.00000242 | 702,761.00 |
| Mar 21 2024 | 0.00000248 | 0.00000005 | 2.06% | 0.00000244 | 0.00000249 | 0.00000241 | 323,409.00 |
| Mar 20 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000248 | 0.00000251 | 0.00000240 | 291,951.00 |
| Mar 19 2024 | 0.00000244 | 0.00000008 | 3.39% | 0.00000234 | 0.00000254 | 0.00000229 | 444,764.00 |
| Mar 18 2024 | 0.00000236 | -0.00000012 | -4.84% | 0.00000246 | 0.00000260 | 0.00000233 | 332,811.00 |
| Mar 17 2024 | 0.00000248 | -0.00000006 | -2.36% | 0.00000255 | 0.00000256 | 0.00000235 | 561,731.00 |
| Mar 16 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000256 | 0.00000268 | 0.00000251 | 584,672.00 |
| Mar 15 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000254 | 0.00000272 | 0.00000250 | 558,189.00 |
| Mar 14 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000254 | 0.00000254 | 0.00000254 | 0.00 |
| Mar 13 2024 | 0.00000254 | 0.00000004 | 1.60% | 0.00000249 | 0.00000259 | 0.00000237 | 663,373.00 |
| Mar 12 2024 | 0.00000250 | 0.00000004 | 1.63% | 0.00000247 | 0.00000263 | 0.00000247 | 1,319,588.00 |
| Mar 11 2024 | 0.00000246 | -0.00000014 | -5.38% | 0.00000262 | 0.00000263 | 0.00000241 | 1,288,418.00 |
| Mar 10 2024 | 0.00000260 | -0.00000017 | -6.14% | 0.00000279 | 0.00000293 | 0.00000256 | 1,484,803.00 |
| Mar 09 2024 | 0.00000277 | -0.00000045 | -13.98% | 0.00000335 | 0.00000373 | 0.00000272 | 4,084,084.00 |
| Mar 08 2024 | 0.00000322 | 0.00000100 | 47.85% | 0.00000210 | 0.00000365 | 0.00000208 | 17,722,438.00 |
| Mar 07 2024 | 0.00000209 | 0.00000012 | 6.09% | 0.00000198 | 0.00000215 | 0.00000197 | 1,380,554.00 |
| Mar 06 2024 | 0.00000197 | 0.00000009 | 4.79% | 0.00000188 | 0.00000199 | 0.00000183 | 578,482.00 |
| Mar 05 2024 | 0.00000188 | -0.00000002 | -1.05% | 0.00000190 | 0.00000199 | 0.00000185 | 845,321.00 |
| Mar 04 2024 | 0.00000190 | -0.00000018 | -8.65% | 0.00000208 | 0.00000211 | 0.00000189 | 1,134,731.00 |
| Mar 03 2024 | 0.00000208 | -0.00000001 | -0.48% | 0.00000209 | 0.00000212 | 0.00000199 | 855,111.00 |
| Mar 02 2024 | 0.00000209 | 0.00000010 | 5.03% | 0.00000200 | 0.00000211 | 0.00000200 | 1,136,257.00 |
| Mar 01 2024 | 0.00000199 | 0.00000011 | 5.85% | 0.00000188 | 0.00000203 | 0.00000187 | 838,925.00 |
| Feb 29 2024 | 0.00000188 | 0.00000005 | 2.73% | 0.00000185 | 0.00000190 | 0.00000181 | 815,632.00 |
| Feb 28 2024 | 0.00000183 | -0.00000014 | -7.11% | 0.00000197 | 0.00000202 | 0.00000182 | 2,309,619.00 |
| Feb 27 2024 | 0.00000197 | -0.00000007 | -3.43% | 0.00000204 | 0.00000205 | 0.00000190 | 1,554,761.00 |
| Feb 26 2024 | 0.00000204 | -0.00000010 | -4.67% | 0.00000214 | 0.00000221 | 0.00000202 | 1,775,168.00 |
| Feb 25 2024 | 0.00000214 | 0.00000004 | 1.90% | 0.00000210 | 0.00000217 | 0.00000206 | 626,507.00 |
| Feb 24 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000209 | 0.00000222 | 0.00000207 | 988,777.00 |
| Feb 23 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000210 | 0.00000213 | 0.00000204 | 825,864.00 |
| Feb 22 2024 | 0.00000210 | 0.00000004 | 1.94% | 0.00000206 | 0.00000216 | 0.00000204 | 810,612.00 |
| Feb 21 2024 | 0.00000206 | -0.00000015 | -6.79% | 0.00000222 | 0.00000222 | 0.00000204 | 1,017,799.00 |
| Feb 20 2024 | 0.00000221 | -0.00000002 | -0.90% | 0.00000223 | 0.00000224 | 0.00000215 | 377,922.00 |
| Feb 19 2024 | 0.00000223 | 0.00000001 | 0.45% | 0.00000222 | 0.00000227 | 0.00000221 | 932,032.00 |
| Feb 18 2024 | 0.00000222 | 0.00000004 | 1.83% | 0.00000219 | 0.00000227 | 0.00000218 | 642,851.00 |
| Feb 17 2024 | 0.00000218 | -0.00000008 | -3.54% | 0.00000227 | 0.00000227 | 0.00000215 | 705,604.00 |
| Feb 16 2024 | 0.00000226 | 0.00000006 | 2.73% | 0.00000219 | 0.00000234 | 0.00000217 | 1,220,474.00 |
| Feb 15 2024 | 0.00000220 | 0.00000007 | 3.29% | 0.00000215 | 0.00000222 | 0.00000211 | 312,284.00 |
| Feb 14 2024 | 0.00000213 | -0.00000007 | -3.18% | 0.00000218 | 0.00000221 | 0.00000213 | 218,179.00 |
| Feb 13 2024 | 0.00000220 | -0.00000006 | -2.65% | 0.00000226 | 0.00000228 | 0.00000218 | 365,984.00 |
| Feb 12 2024 | 0.00000226 | -0.00000001 | -0.44% | 0.00000228 | 0.00000230 | 0.00000226 | 215,165.00 |
| Feb 11 2024 | 0.00000227 | -0.00000006 | -2.58% | 0.00000234 | 0.00000235 | 0.00000226 | 497,593.00 |
| Feb 10 2024 | 0.00000233 | -0.00000009 | -3.72% | 0.00000242 | 0.00000243 | 0.00000233 | 456,962.00 |
