Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ASTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.128768 | -0.003187 | -2.42% | 0.131764 | 0.133475 | 0.053483 | 240,902.00 |
| May 12 2024 | 0.131956 | 0.002044 | 1.57% | 0.130019 | 0.134266 | 0.130019 | 247,357.00 |
| May 11 2024 | 0.129912 | 0.001784 | 1.39% | 0.128377 | 0.134723 | 0.128377 | 202,057.00 |
| May 10 2024 | 0.128128 | -0.005749 | -4.29% | 0.133385 | 0.139701 | 0.127692 | 334,936.00 |
| May 09 2024 | 0.133877 | 0.002132 | 1.62% | 0.131545 | 0.135487 | 0.127639 | 198,682.00 |
| May 08 2024 | 0.131745 | -0.00008 | -0.06% | 0.131764 | 0.135994 | 0.127228 | 608,230.00 |
| May 07 2024 | 0.131825 | -0.003749 | -2.77% | 0.134504 | 0.138305 | 0.131569 | 258,339.00 |
| May 06 2024 | 0.135574 | -0.001847 | -1.34% | 0.161019 | 0.17174 | 0.133321 | 1,002,105.00 |
| May 05 2024 | 0.137421 | 0.002101 | 1.55% | 0.135583 | 0.13778 | 0.132508 | 102,968.00 |
| May 04 2024 | 0.13532 | 0.005424 | 4.18% | 0.130427 | 0.139586 | 0.128825 | 208,277.00 |
| May 03 2024 | 0.129896 | 0.00803 | 6.59% | 0.121837 | 0.131235 | 0.121747 | 187,615.00 |
| May 02 2024 | 0.121866 | 0.003572 | 3.02% | 0.119905 | 0.123776 | 0.114755 | 201,008.00 |
| May 01 2024 | 0.118294 | 0.000692 | 0.59% | 0.116535 | 0.120644 | 0.111502 | 283,174.00 |
| Apr 30 2024 | 0.117601 | -0.007449 | -5.96% | 0.125 | 0.131594 | 0.111645 | 861,234.00 |
| Apr 29 2024 | 0.12505 | 0.00262 | 2.14% | 0.161019 | 0.17174 | 0.118309 | 274,404.00 |
| Apr 28 2024 | 0.122431 | 0.000771 | 0.63% | 0.121807 | 0.127154 | 0.121776 | 183,136.00 |
| 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 |
| Mar 27 2024 | 0.159116 | -0.004309 | -2.64% | 0.163873 | 0.166952 | 0.1524 | 734,700.00 |
| Mar 26 2024 | 0.163425 | 0.00263 | 1.64% | 0.160813 | 0.16886 | 0.160813 | 653,432.00 |
| Mar 25 2024 | 0.160795 | 0.003946 | 2.52% | 0.161019 | 0.17174 | 0.159523 | 1,110,742.00 |
| Mar 24 2024 | 0.156849 | 0.000253 | 0.16% | 0.156222 | 0.158399 | 0.151471 | 456,124.00 |
| Mar 23 2024 | 0.156595 | 0.003676 | 2.40% | 0.154591 | 0.159577 | 0.150074 | 432,272.00 |
| Mar 22 2024 | 0.152919 | 0.003992 | 2.68% | 0.148939 | 0.155672 | 0.146679 | 654,317.00 |
| Mar 21 2024 | 0.148927 | -0.00263 | -1.74% | 0.151329 | 0.152436 | 0.145792 | 328,290.00 |
| Mar 20 2024 | 0.151557 | 0.01372 | 9.95% | 0.142161 | 0.153524 | 0.133682 | 301,231.00 |
| Mar 19 2024 | 0.137837 | -0.008563 | -5.85% | 0.146466 | 0.15078 | 0.135347 | 457,871.00 |
| Mar 18 2024 | 0.1464 | -0.008753 | -5.64% | 0.161019 | 0.17174 | 0.129349 | 761,659.00 |
| Mar 17 2024 | 0.155153 | 0.00352 | 2.32% | 0.152247 | 0.158974 | 0.141899 | 562,917.00 |
| Mar 16 2024 | 0.151634 | -0.011649 | -7.13% | 0.16314 | 0.167553 | 0.15024 | 594,376.00 |
| Mar 15 2024 | 0.163283 | -0.002026 | -1.23% | 0.161019 | 0.17174 | 0.154606 | 940,504.00 |
| Mar 14 2024 | 0.165309 | -0.004889 | -2.87% | 0.169373 | 0.170551 | 0.155707 | 457,928.00 |
| Mar 13 2024 | 0.170198 | 0.006638 | 4.06% | 0.163215 | 0.173076 | 0.156958 | 672,119.00 |
| Mar 12 2024 | 0.16356 | 0.002453 | 1.52% | 0.161019 | 0.17174 | 0.15971 | 1,332,728.00 |
| Mar 11 2024 | 0.161107 | -0.002994 | -1.82% | 0.105638 | 0.169741 | 0.104342 | 15,324,274.00 |
| Mar 10 2024 | 0.164101 | -0.007982 | -4.64% | 0.173963 | 0.180478 | 0.161458 | 1,493,146.00 |
| Mar 09 2024 | 0.172083 | -0.03688 | -17.65% | 0.207488 | 0.228721 | 0.172009 | 4,066,464.00 |
| Mar 08 2024 | 0.208963 | 0.081056 | 63.37% | 0.127238 | 0.228399 | 0.127238 | 17,655,266.00 |
| Mar 07 2024 | 0.127907 | 0.008966 | 7.54% | 0.119449 | 0.129016 | 0.119319 | 1,388,408.00 |
| Mar 06 2024 | 0.118941 | 0.00728 | 6.52% | 0.11041 | 0.119564 | 0.107847 | 590,801.00 |
| Mar 05 2024 | 0.11166 | -0.008119 | -6.78% | 0.119217 | 0.124455 | 0.096503 | 860,958.00 |
| Mar 04 2024 | 0.119779 | -0.000488 | -0.41% | 0.105638 | 0.124756 | 0.104342 | 1,003,916.00 |
| Mar 03 2024 | 0.120267 | 0.000648 | 0.54% | 0.11991 | 0.121597 | 0.11345 | 860,073.00 |
| Mar 02 2024 | 0.119619 | 0.004874 | 4.25% | 0.114453 | 0.120452 | 0.114249 | 1,139,407.00 |
| Mar 01 2024 | 0.114746 | 0.008643 | 8.15% | 0.106227 | 0.116041 | 0.105592 | 856,529.00 |
| Feb 29 2024 | 0.106102 | -0.0004 | -0.38% | 0.105638 | 0.108643 | 0.10323 | 781,826.00 |
| Feb 28 2024 | 0.106502 | 0.003025 | 2.92% | 0.103537 | 0.107976 | 0.10099 | 2,324,437.00 |
| Feb 27 2024 | 0.103478 | 0.002448 | 2.42% | 0.101711 | 0.104734 | 0.099702 | 1,575,786.00 |
| Feb 26 2024 | 0.10103 | -0.00038 | -0.37% | 0.096919 | 0.104181 | 0.05042 | 1,957,158.00 |
| Feb 25 2024 | 0.10141 | 0.00093 | 0.93% | 0.100017 | 0.103159 | 0.098448 | 639,217.00 |
| Feb 24 2024 | 0.10048 | 0.002261 | 2.30% | 0.097554 | 0.104958 | 0.096937 | 1,002,663.00 |
| Feb 23 2024 | 0.098219 | -0.001243 | -1.25% | 0.099558 | 0.100655 | 0.096953 | 840,646.00 |
| Feb 22 2024 | 0.099462 | 0.000702 | 0.71% | 0.098557 | 0.102484 | 0.096951 | 824,340.00 |
| Feb 21 2024 | 0.098761 | -0.008663 | -8.06% | 0.106955 | 0.107477 | 0.096015 | 1,030,059.00 |
| Feb 20 2024 | 0.107424 | -0.000168 | -0.16% | 0.107192 | 0.107997 | 0.102853 | 385,369.00 |
| Feb 19 2024 | 0.107592 | 0.000304 | 0.28% | 0.096919 | 0.110097 | 0.094896 | 1,525,915.00 |
| Feb 18 2024 | 0.107288 | 0.002589 | 2.47% | 0.104509 | 0.108471 | 0.104417 | 646,351.00 |
| Feb 17 2024 | 0.104699 | -0.004319 | -3.96% | 0.109446 | 0.109835 | 0.102569 | 715,464.00 |
| Feb 16 2024 | 0.109018 | 0.002851 | 2.69% | 0.106069 | 0.111923 | 0.105351 | 1,236,223.00 |
| Feb 15 2024 | 0.106167 | 0.003218 | 3.13% | 0.103026 | 0.106992 | 0.102457 | 325,311.00 |
| Feb 14 2024 | 0.102949 | 0.001318 | 1.30% | 0.101141 | 0.105147 | 0.099967 | 227,186.00 |
