AirSwap Historical Data - ASTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
AirSwap	ASTGBP	Crypto	23,537,091	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002253	2.20%	0.104848	0.104848	0.107887

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.103629	0.105804	0.101109	0.102595	0.060333 - 0.308357

Exchange	Last Trade	Size	Trade Price	Currency
LATK	14:12:21	25.25	0.10498	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
14,987.97	144,222.79	AST	ASTEUR	ASTUSD	ASTBTC

ASTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.113172	0.128254	0.101447	322,005.39	-0.008324	-7.35%
1 Month	0.142723	0.303015	0.093242	668,423.43	-0.037875	-26.54%
3 Months	0.082554	0.308357	0.079564	1,164,757.09	0.022294	27.01%
6 Months	0.071407	0.308357	0.063101	1,358,347.93	0.033442	46.83%
1 Year	0.102394	0.308357	0.060333	2,145,854.17	0.002454	2.40%
3 Years	0.25952	0.478528	0.035097	4,154,162.38	-0.154672	-59.60%
5 Years	0.028353	0.53881	0.006	16,062,908.59	0.076496	269.80%

ASTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.102613	-0.005631	-5.20%	0.107752	0.108393	0.101447	99,648.00
Apr 25 2024	0.108244	-0.002658	-2.40%	0.11044	0.11181	0.105637	502,179.00
Apr 24 2024	0.110902	-0.003743	-3.26%	0.115014	0.11809	0.109805	359,977.00
Apr 23 2024	0.114645	-0.008868	-7.18%	0.123315	0.126169	0.113416	456,200.00
Apr 22 2024	0.123512	0.003788	3.16%	0.109021	0.128254	0.106165	234,013.00
Apr 21 2024	0.119725	-0.001602	-1.32%	0.120803	0.122526	0.116597	328,448.00
Apr 20 2024	0.121326	0.007864	6.93%	0.113172	0.123773	0.111964	273,569.00
Apr 19 2024	0.113462	0.004639	4.26%	0.109532	0.116678	0.100884	294,516.00
Apr 18 2024	0.108823	0.00583	5.66%	0.103154	0.109708	0.102428	335,772.00
Apr 17 2024	0.102994	-0.005195	-4.80%	0.108219	0.111923	0.100539	240,830.00
Apr 16 2024	0.108188	0.004763	4.61%	0.103396	0.108665	0.100444	257,722.00
Apr 15 2024	0.103425	-0.005025	-4.63%	0.109021	0.128254	0.101485	819,131.00
Apr 14 2024	0.10845	0.008246	8.23%	0.099608	0.110691	0.093242	491,580.00
Apr 13 2024	0.100204	-0.017918	-15.17%	0.117035	0.121093	0.094292	1,103,439.00
Apr 12 2024	0.118122	-0.016952	-12.55%	0.134791	0.145424	0.117091	1,180,619.00
Apr 11 2024	0.135074	0.00238	1.79%	0.133168	0.135693	0.129821	350,459.00
Apr 10 2024	0.132694	0.002879	2.22%	0.130364	0.133399	0.126784	344,932.00
Apr 09 2024	0.129815	-0.008594	-6.21%	0.13827	0.141045	0.126465	891,923.00
Apr 08 2024	0.138409	0.000545	0.40%	0.109021	0.142984	0.106165	365,579.00
Apr 07 2024	0.137864	0.008063	6.21%	0.129648	0.13801	0.127758	401,875.00
Apr 06 2024	0.129801	0.003804	3.02%	0.124574	0.13349	0.124574	906,188.00
Apr 05 2024	0.125998	-0.003879	-2.99%	0.129883	0.169562	0.125823	6,009,064.00
Apr 04 2024	0.129876	0.008066	6.62%	0.121694	0.132386	0.119036	388,474.00
Apr 03 2024	0.121811	-0.003206	-2.56%	0.125	0.129856	0.120911	401,614.00
Apr 02 2024	0.125016	-0.015137	-10.80%	0.139258	0.139278	0.123183	508,127.00
Apr 01 2024	0.140153	-0.005443	-3.74%	0.109021	0.303015	0.106165	337,712.00
Mar 31 2024	0.145596	0.005257	3.75%	0.139914	0.14787	0.139325	293,822.00
Mar 30 2024	0.140338	-0.002962	-2.07%	0.142723	0.148291	0.13925	538,429.00
Mar 29 2024	0.1433	-0.004179	-2.83%	0.145049	0.146355	0.140016	318,519.00
Mar 28 2024	0.147479	0.010923	8.00%	0.137135	0.147479	0.135384	503,850.00
Mar 27 2024	0.136556	-0.002876	-2.06%	0.1397	0.14222	0.130306	734,700.00

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