Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ASTRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000147 | 0.00000148 | 0.00000145 | 292,940.00 |
| May 11 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000149 | 0.00000150 | 0.00000146 | 336,875.00 |
| May 10 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000152 | 0.00000147 | 639,956.00 |
| May 09 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000153 | 0.00000148 | 556,182.00 |
| May 08 2024 | 0.00000152 | 0.00000000 | 0.00% | 0.00000151 | 0.00000154 | 0.00000149 | 597,896.00 |
| May 07 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000152 | 0.00000154 | 0.00000149 | 536,294.00 |
| May 06 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000156 | 0.00000151 | 705,862.00 |
| May 05 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000154 | 0.00000155 | 0.00000153 | 508,052.00 |
| May 04 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000157 | 0.00000158 | 0.00000154 | 791,119.00 |
| May 03 2024 | 0.00000156 | -0.00000005 | -3.11% | 0.00000161 | 0.00000163 | 0.00000156 | 854,928.00 |
| May 02 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000159 | 0.00000164 | 0.00000157 | 717,794.00 |
| May 01 2024 | 0.00000162 | 0.00000009 | 5.88% | 0.00000152 | 0.00000163 | 0.00000149 | 1,392,448.00 |
| Apr 30 2024 | 0.00000153 | -0.00000010 | -6.13% | 0.00000163 | 0.00000166 | 0.00000149 | 3,167,288.00 |
| Apr 29 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000165 | 0.00000167 | 0.00000161 | 1,472,477.00 |
| Apr 28 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000164 | 0.00000167 | 0.00000162 | 521,324.00 |
| Apr 27 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000165 | 0.00000166 | 0.00000155 | 1,458,171.00 |
| Apr 26 2024 | 0.00000163 | -0.00000006 | -3.55% | 0.00000170 | 0.00000172 | 0.00000161 | 1,151,255.00 |
| Apr 25 2024 | 0.00000169 | -0.00000003 | -1.74% | 0.00000172 | 0.00000173 | 0.00000165 | 1,519,725.00 |
| Apr 24 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000173 | 0.00000182 | 0.00000170 | 1,142,961.00 |
| Apr 23 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000172 | 0.00000174 | 0.00000168 | 771,866.00 |
| Apr 22 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000174 | 0.00000178 | 0.00000171 | 1,678,111.00 |
| Apr 21 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000172 | 0.00000176 | 0.00000170 | 534,094.00 |
| Apr 20 2024 | 0.00000172 | 0.00000010 | 6.17% | 0.00000163 | 0.00000175 | 0.00000161 | 1,127,568.00 |
| Apr 19 2024 | 0.00000162 | 0.00000005 | 3.18% | 0.00000156 | 0.00000166 | 0.00000151 | 1,584,794.00 |
| Apr 18 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000159 | 0.00000161 | 0.00000155 | 672,446.00 |
| Apr 17 2024 | 0.00000160 | 0.00000008 | 5.26% | 0.00000152 | 0.00000162 | 0.00000150 | 840,232.00 |
| Apr 16 2024 | 0.00000152 | -0.00000004 | -2.56% | 0.00000156 | 0.00000157 | 0.00000150 | 1,055,424.00 |
| Apr 15 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000157 | 0.00000165 | 0.00000154 | 1,208,840.00 |
| Apr 14 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000152 | 0.00000161 | 0.00000147 | 2,741,456.00 |
| Apr 13 2024 | 0.00000155 | -0.00000014 | -8.28% | 0.00000168 | 0.00000169 | 0.00000134 | 5,715,796.00 |
| Apr 12 2024 | 0.00000169 | -0.00000018 | -9.63% | 0.00000186 | 0.00000191 | 0.00000157 | 2,831,015.00 |
| Apr 11 2024 | 0.00000187 | -0.00000008 | -4.10% | 0.00000196 | 0.00000196 | 0.00000184 | 910,264.00 |
| Apr 10 2024 | 0.00000195 | -0.00000011 | -5.34% | 0.00000205 | 0.00000209 | 0.00000193 | 1,663,707.00 |
| Apr 09 2024 | 0.00000206 | 0.00000006 | 3.00% | 0.00000201 | 0.00000215 | 0.00000197 | 2,613,707.00 |
| Apr 08 2024 | 0.00000200 | 0.00000013 | 6.95% | 0.00000187 | 0.00000203 | 0.00000182 | 1,252,166.00 |
| Apr 07 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000185 | 0.00000189 | 0.00000183 | 292,678.00 |
| Apr 06 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000185 | 0.00000188 | 0.00000184 | 364,426.00 |
| Apr 05 2024 | 0.00000187 | 0.00000005 | 2.75% | 0.00000182 | 0.00000191 | 0.00000182 | 1,739,549.00 |
| Apr 04 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000182 | 0.00000190 | 0.00000180 | 1,038,460.00 |
| Apr 03 2024 | 0.00000183 | -0.00000006 | -3.17% | 0.00000188 | 0.00000189 | 0.00000181 | 1,141,119.00 |
| Apr 02 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000189 | 0.00000192 | 0.00000184 | 822,448.00 |
| Apr 01 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000196 | 0.00000197 | 0.00000187 | 913,335.00 |
| Mar 31 2024 | 0.00000196 | 0.00000000 | 0.00% | 0.00000195 | 0.00000198 | 0.00000193 | 369,924.00 |
| Mar 30 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000199 | 0.00000202 | 0.00000195 | 1,254,574.00 |
| Mar 29 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000199 | 0.00000202 | 0.00000196 | 800,605.00 |
| Mar 28 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000202 | 0.00000206 | 0.00000197 | 967,423.00 |
| Mar 27 2024 | 0.00000201 | -0.00000007 | -3.37% | 0.00000206 | 0.00000210 | 0.00000199 | 2,536,187.00 |
| Mar 26 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000208 | 0.00000210 | 0.00000204 | 665,288.00 |
| Mar 25 2024 | 0.00000208 | 0.00000001 | 0.48% | 0.00000207 | 0.00000213 | 0.00000205 | 709,397.00 |
| Mar 24 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000210 | 0.00000212 | 0.00000206 | 715,631.00 |
| Mar 23 2024 | 0.00000210 | 0.00000003 | 1.45% | 0.00000206 | 0.00000211 | 0.00000205 | 626,809.00 |
| Mar 22 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000209 | 0.00000210 | 0.00000202 | 1,518,471.00 |
| Mar 21 2024 | 0.00000210 | 0.00000002 | 0.96% | 0.00000208 | 0.00000213 | 0.00000206 | 695,958.00 |
| Mar 20 2024 | 0.00000208 | -0.00000002 | -0.95% | 0.00000213 | 0.00000215 | 0.00000204 | 1,369,262.00 |
| Mar 19 2024 | 0.00000210 | 0.00000001 | 0.48% | 0.00000209 | 0.00000214 | 0.00000201 | 1,294,521.00 |
| Mar 18 2024 | 0.00000209 | -0.00000006 | -2.79% | 0.00000215 | 0.00000224 | 0.00000206 | 1,186,944.00 |
| Mar 17 2024 | 0.00000215 | -0.00000006 | -2.71% | 0.00000222 | 0.00000222 | 0.00000210 | 835,173.00 |
| Mar 16 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000222 | 0.00000238 | 0.00000213 | 1,900,046.00 |
| Mar 15 2024 | 0.00000224 | 0.00000003 | 1.36% | 0.00000236 | 0.00000238 | 0.00000219 | 661,707.00 |
| Mar 14 2024 | 0.00000221 | 0.00000000 | 0.00% | 0.00000221 | 0.00000221 | 0.00000221 | 0.00 |
| Mar 13 2024 | 0.00000221 | -0.00000004 | -1.78% | 0.00000224 | 0.00000232 | 0.00000218 | 1,324,651.00 |
| Mar 12 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000229 | 0.00000232 | 0.00000217 | 921,069.00 |
| Mar 11 2024 | 0.00000232 | 0.00000000 | 0.00% | 0.00000231 | 0.00000258 | 0.00000224 | 2,841,016.00 |
| Mar 10 2024 | 0.00000232 | 0.00000006 | 2.65% | 0.00000225 | 0.00000235 | 0.00000222 | 1,013,191.00 |
| Mar 09 2024 | 0.00000226 | 0.00000001 | 0.44% | 0.00000227 | 0.00000229 | 0.00000223 | 636,706.00 |
| Mar 08 2024 | 0.00000225 | -0.00000011 | -4.66% | 0.00000235 | 0.00000235 | 0.00000220 | 662,090.00 |
| Mar 07 2024 | 0.00000236 | 0.00000002 | 0.85% | 0.00000233 | 0.00000236 | 0.00000227 | 1,233,162.00 |
| Mar 06 2024 | 0.00000234 | 0.00000006 | 2.63% | 0.00000228 | 0.00000254 | 0.00000226 | 3,268,245.00 |
| Mar 05 2024 | 0.00000228 | -0.00000007 | -2.98% | 0.00000235 | 0.00000241 | 0.00000222 | 1,929,177.00 |
| Mar 04 2024 | 0.00000235 | -0.00000025 | -9.62% | 0.00000260 | 0.00000260 | 0.00000233 | 1,126,979.00 |
| Mar 03 2024 | 0.00000260 | -0.00000015 | -5.45% | 0.00000272 | 0.00000278 | 0.00000257 | 537,787.00 |
| Mar 02 2024 | 0.00000275 | 0.00000013 | 4.96% | 0.00000261 | 0.00000282 | 0.00000256 | 1,095,172.00 |
| Mar 01 2024 | 0.00000262 | 0.00000006 | 2.34% | 0.00000256 | 0.00000263 | 0.00000254 | 410,710.00 |
| Feb 29 2024 | 0.00000256 | 0.00000002 | 0.79% | 0.00000254 | 0.00000261 | 0.00000248 | 811,260.00 |
| Feb 28 2024 | 0.00000254 | -0.00000030 | -10.56% | 0.00000284 | 0.00000288 | 0.00000253 | 1,505,640.00 |
| Feb 27 2024 | 0.00000284 | -0.00000019 | -6.27% | 0.00000304 | 0.00000304 | 0.00000280 | 954,306.00 |
| Feb 26 2024 | 0.00000303 | -0.00000010 | -3.19% | 0.00000311 | 0.00000320 | 0.00000303 | 737,367.00 |
| Feb 25 2024 | 0.00000313 | -0.00000001 | -0.32% | 0.00000314 | 0.00000315 | 0.00000308 | 143,814.00 |
| Feb 24 2024 | 0.00000314 | 0.00000000 | 0.00% | 0.00000314 | 0.00000318 | 0.00000308 | 500,414.00 |
| Feb 23 2024 | 0.00000314 | -0.00000002 | -0.63% | 0.00000316 | 0.00000317 | 0.00000308 | 494,793.00 |
| Feb 22 2024 | 0.00000316 | 0.00000000 | 0.00% | 0.00000316 | 0.00000326 | 0.00000312 | 2,278,188.00 |
| Feb 21 2024 | 0.00000316 | -0.00000006 | -1.86% | 0.00000323 | 0.00000323 | 0.00000312 | 1,734,069.00 |
| Feb 20 2024 | 0.00000322 | -0.00000011 | -3.30% | 0.00000332 | 0.00000335 | 0.00000318 | 1,916,502.00 |
| Feb 19 2024 | 0.00000333 | 0.00000000 | 0.00% | 0.00000332 | 0.00000347 | 0.00000329 | 1,440,160.00 |
| Feb 18 2024 | 0.00000333 | 0.00000011 | 3.42% | 0.00000321 | 0.00000336 | 0.00000319 | 1,254,881.00 |
| Feb 17 2024 | 0.00000322 | -0.00000006 | -1.83% | 0.00000327 | 0.00000328 | 0.00000318 | 499,392.00 |
| Feb 16 2024 | 0.00000328 | -0.00000010 | -2.96% | 0.00000337 | 0.00000339 | 0.00000323 | 699,987.00 |
| Feb 15 2024 | 0.00000338 | -0.00000005 | -1.46% | 0.00000342 | 0.00000349 | 0.00000333 | 845,897.00 |
| Feb 14 2024 | 0.00000343 | -0.00000023 | -6.28% | 0.00000364 | 0.00000364 | 0.00000329 | 1,542,647.00 |
| Feb 13 2024 | 0.00000366 | -0.00000017 | -4.44% | 0.00000385 | 0.00000391 | 0.00000362 | 935,220.00 |
