AirSwap Historical Data - ASTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
AirSwap (Cryptocurrency:ASTEUR)
AirSwap (Cryptocurrency:ASTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AirSwap	ASTEUR	Crypto	24,293,447	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.004477	3.68%	0.126153	0.124368	0.126153

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.121807	0.126874	0.121776	0.121676	0.05042 - 0.228721

Exchange	Last Trade	Size	Trade Price	Currency
LATK	12:04:21	2.42	0.126145	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
14,925.96	118,670.85	AST	ASTUSD	ASTGBP	ASTBTC

ASTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.14002	0.17174	0.054426	304,343.50	-0.013866	-9.90%
1 Month	0.164124	0.19156	0.054426	654,657.67	-0.03797	-23.14%
3 Months	0.096919	0.228721	0.05042	1,166,711.43	0.029234	30.16%
6 Months	0.08435	0.228721	0.05042	1,358,673.59	0.041803	49.56%
1 Year	0.114048	0.228721	0.05042	2,135,021.55	0.012105	10.61%
3 Years	0.330416	0.568654	0.04157	4,157,639.11	-0.204263	-61.82%
5 Years	0.034386	0.630752	0.006555	16,063,242.55	0.091767	266.87%

ASTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.12166	0.001693	1.41%	0.119277	0.123667	0.118222	150,210.00
Apr 26 2024	0.119967	-0.006323	-5.01%	0.125727	0.125812	0.118481	99,648.00
Apr 25 2024	0.12629	-0.002378	-1.85%	0.129211	0.13027	0.123394	502,179.00
Apr 24 2024	0.128668	-0.004708	-3.53%	0.133735	0.137384	0.128015	359,704.00
Apr 23 2024	0.133376	-0.009762	-6.82%	0.143585	0.145689	0.131519	456,200.00
Apr 22 2024	0.143138	0.003844	2.76%	0.161019	0.17174	0.054426	234,013.00
Apr 21 2024	0.139295	-0.001677	-1.19%	0.14002	0.142406	0.13527	328,448.00
Apr 20 2024	0.140971	0.009195	6.98%	0.131008	0.143659	0.130044	275,029.00
Apr 19 2024	0.131776	0.004624	3.64%	0.126195	0.135934	0.117625	294,516.00
Apr 18 2024	0.127152	0.006869	5.71%	0.120407	0.128235	0.119222	335,772.00
Apr 17 2024	0.120283	-0.006326	-5.00%	0.126849	0.131042	0.117385	241,076.00
Apr 16 2024	0.126609	0.005411	4.46%	0.121309	0.12709	0.117595	257,722.00
Apr 15 2024	0.121198	-0.005353	-4.23%	0.161019	0.17174	0.11858	819,131.00
Apr 14 2024	0.126551	0.009393	8.02%	0.115541	0.129973	0.108495	491,465.00
Apr 13 2024	0.117159	-0.020802	-15.08%	0.136851	0.142771	0.11031	1,103,439.00
Apr 12 2024	0.137961	-0.020105	-12.72%	0.157561	0.170801	0.13686	1,180,619.00
Apr 11 2024	0.158066	0.0031	2.00%	0.154673	0.158543	0.151935	350,459.00
Apr 10 2024	0.154967	0.003165	2.09%	0.152306	0.15588	0.147732	344,932.00
Apr 09 2024	0.151801	-0.00964	-5.97%	0.161487	0.16476	0.147818	891,923.00
Apr 08 2024	0.161441	-0.000115	-0.07%	0.161019	0.17174	0.15971	365,579.00
Apr 07 2024	0.161556	0.009306	6.11%	0.151992	0.1634	0.150263	401,875.00
Apr 06 2024	0.15225	0.004729	3.21%	0.146997	0.156154	0.144793	906,188.00
Apr 05 2024	0.147521	-0.004128	-2.72%	0.151178	0.19156	0.147284	6,009,162.00
Apr 04 2024	0.151649	0.009272	6.51%	0.14185	0.155083	0.138575	389,837.00
Apr 03 2024	0.142378	-0.003712	-2.54%	0.146239	0.151585	0.141328	401,614.00
Apr 02 2024	0.146089	-0.01775	-10.83%	0.162885	0.162885	0.143949	508,127.00
Apr 01 2024	0.163839	-0.007937	-4.62%	0.161019	0.17174	0.157961	337,712.00
Mar 31 2024	0.171776	0.007654	4.66%	0.164124	0.174366	0.163573	293,822.00
Mar 30 2024	0.164122	-0.003079	-1.84%	0.168216	0.173828	0.163548	538,429.00
Mar 29 2024	0.167202	-0.005092	-2.96%	0.173179	0.173179	0.164218	312,730.00
Mar 28 2024	0.172294	0.013178	8.28%	0.159886	0.17344	0.158319	503,943.00

See More Historical Prices »

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