Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTRAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 04 2024 | 0.000509 | -0.000074 | -12.69% | 0.000583 | 0.00076 | 0.000463 | 15,229,299.00 |
| Jul 03 2024 | 0.000583 | -0.000067 | -10.31% | 0.00072 | 0.00072 | 0.000551 | 9,283,315.00 |
| Jul 02 2024 | 0.00065 | -0.00000800 | -1.22% | 0.000658 | 0.000764 | 0.000528 | 24,433,604.00 |
| Jul 01 2024 | 0.000658 | -0.000086 | -11.56% | 0.003462 | 0.003748 | 0.000628 | 54,827,187.00 |
| Jun 30 2024 | 0.000744 | 0.000024 | 3.33% | 0.00072 | 0.00087 | 0.000646 | 27,746,582.00 |
| Jun 29 2024 | 0.00072 | -0.000101 | -12.30% | 0.000821 | 0.000927 | 0.000562 | 36,314,991.00 |
| Jun 28 2024 | 0.000821 | -0.000107 | -11.53% | 0.000928 | 0.000928 | 0.000742 | 27,495,762.00 |
| Jun 27 2024 | 0.000928 | 0.00000900 | 0.98% | 0.000919 | 0.000982 | 0.000871 | 17,494,634.00 |
| Jun 26 2024 | 0.000919 | -0.000041 | -4.27% | 0.000977 | 0.00103 | 0.000856 | 49,374,160.00 |
| Jun 25 2024 | 0.00096 | 0.000027 | 2.89% | 0.000943 | 0.00103 | 0.000918 | 18,276,262.00 |
| Jun 24 2024 | 0.000933 | -0.000096 | -9.33% | 0.001032 | 0.00115 | 0.0009 | 19,446,841.00 |
| Jun 23 2024 | 0.001029 | -0.000094 | -8.37% | 0.001123 | 0.001136 | 0.001015 | 13,880,457.00 |
| Jun 22 2024 | 0.001123 | 0.00000100 | 0.09% | 0.001122 | 0.001163 | 0.001036 | 13,865,132.00 |
| Jun 21 2024 | 0.001122 | -0.00004 | -3.44% | 0.001162 | 0.001173 | 0.00109 | 7,333,823.00 |
| Jun 20 2024 | 0.001162 | 0.000097 | 9.11% | 0.001065 | 0.001372 | 0.001039 | 8,641,043.00 |
| Jun 19 2024 | 0.001065 | 0.00006 | 5.97% | 0.001005 | 0.0012 | 0.000992 | 15,600,700.00 |
| Jun 18 2024 | 0.001005 | -0.000152 | -13.14% | 0.001157 | 0.00118 | 0.000982 | 18,483,454.00 |
| Jun 17 2024 | 0.001157 | -0.000126 | -9.82% | 0.001276 | 0.001281 | 0.001139 | 46,305,056.00 |
| Jun 16 2024 | 0.001283 | 0.000037 | 2.97% | 0.001246 | 0.001296 | 0.001195 | 13,458,070.00 |
| Jun 15 2024 | 0.001246 | 0.000032 | 2.64% | 0.001214 | 0.001332 | 0.001187 | 15,420,209.00 |
| Jun 14 2024 | 0.001214 | 0.00000300 | 0.25% | 0.001211 | 0.00126 | 0.00105 | 21,076,214.00 |
| Jun 13 2024 | 0.001211 | -0.000041 | -3.27% | 0.001252 | 0.001279 | 0.001085 | 20,287,764.00 |
| Jun 12 2024 | 0.001252 | -0.000135 | -9.73% | 0.001387 | 0.001397 | 0.001197 | 28,096,379.00 |
| Jun 11 2024 | 0.001387 | -0.000354 | -20.33% | 0.001753 | 0.001907 | 0.001281 | 37,018,338.00 |
| Jun 10 2024 | 0.001741 | 0.000087 | 5.26% | 0.001656 | 0.0019 | 0.001637 | 52,848,551.00 |
| Jun 09 2024 | 0.001654 | 0.000043 | 2.67% | 0.001611 | 0.001801 | 0.001558 | 11,353,118.00 |
| Jun 08 2024 | 0.001611 | -0.000013 | -0.80% | 0.001624 | 0.001636 | 0.001477 | 9,525,142.00 |
| Jun 07 2024 | 0.001624 | -0.000047 | -2.81% | 0.001671 | 0.001759 | 0.001604 | 10,221,236.00 |
| Jun 06 2024 | 0.001671 | 0.000102 | 6.50% | 0.001569 | 0.001733 | 0.00149 | 18,280,387.00 |
| Jun 05 2024 | 0.001569 | -0.00000600 | -0.38% | 0.003462 | 0.003748 | 0.001503 | 48,034,659.00 |
| Jun 04 2024 | 0.001575 | 0.000022 | 1.42% | 0.001553 | 0.00159 | 0.001538 | 6,511,218.00 |
| Jun 03 2024 | 0.001553 | 0.000011 | 0.71% | 0.001515 | 0.001593 | 0.0015 | 12,467,098.00 |
| Jun 02 2024 | 0.001542 | -0.000074 | -4.58% | 0.001616 | 0.001637 | 0.001536 | 12,718,810.00 |
| Jun 01 2024 | 0.001616 | -0.000035 | -2.12% | 0.001626 | 0.001692 | 0.001611 | 9,131,250.00 |
| May 31 2024 | 0.001651 | -0.00000400 | -0.24% | 0.001655 | 0.00169 | 0.001593 | 9,912,715.00 |
| May 30 2024 | 0.001655 | 0.000036 | 2.22% | 0.001621 | 0.001667 | 0.001554 | 11,625,271.00 |
| May 29 2024 | 0.001619 | -0.000148 | -8.38% | 0.001767 | 0.001771 | 0.001557 | 12,353,401.00 |
| May 28 2024 | 0.001767 | 0.000036 | 2.08% | 0.001706 | 0.001771 | 0.001704 | 10,437,168.00 |
| May 27 2024 | 0.001731 | -0.000084 | -4.63% | 0.001814 | 0.001846 | 0.001652 | 46,237,961.00 |
| May 26 2024 | 0.001815 | 0.000188 | 11.56% | 0.001627 | 0.001881 | 0.001591 | 13,095,582.00 |
| May 25 2024 | 0.001627 | -0.000037 | -2.22% | 0.001664 | 0.001705 | 0.001556 | 12,403,478.00 |
| May 24 2024 | 0.001664 | -0.000127 | -7.09% | 0.001791 | 0.001833 | 0.001606 | 14,606,759.00 |
| May 23 2024 | 0.001791 | 0.00000200 | 0.11% | 0.001793 | 0.001847 | 0.001719 | 11,110,918.00 |
| May 22 2024 | 0.001789 | -0.000032 | -1.76% | 0.001821 | 0.001854 | 0.001687 | 12,472,945.00 |
| May 21 2024 | 0.001821 | 0.000021 | 1.17% | 0.0018 | 0.001998 | 0.001783 | 11,467,898.00 |
| May 20 2024 | 0.0018 | 0.000087 | 5.08% | 0.001715 | 0.001812 | 0.001669 | 48,450,260.00 |
| May 19 2024 | 0.001713 | -0.000065 | -3.66% | 0.001778 | 0.001832 | 0.001696 | 13,156,798.00 |
| May 18 2024 | 0.001778 | 0.000068 | 3.98% | 0.001739 | 0.001857 | 0.001673 | 11,492,412.00 |
| May 17 2024 | 0.00171 | -0.000108 | -5.94% | 0.001818 | 0.00197 | 0.001703 | 14,900,452.00 |
| May 16 2024 | 0.001818 | 0.000024 | 1.34% | 0.001794 | 0.001833 | 0.001742 | 10,285,509.00 |
| May 15 2024 | 0.001794 | 0.000184 | 11.43% | 0.00161 | 0.001806 | 0.001602 | 10,896,256.00 |
| May 14 2024 | 0.00161 | -0.000024 | -1.47% | 0.001634 | 0.001774 | 0.001565 | 10,803,495.00 |
| May 13 2024 | 0.001634 | -0.00000400 | -0.24% | 0.003462 | 0.003748 | 0.00158 | 43,982,405.00 |
| May 12 2024 | 0.001638 | -0.000055 | -3.25% | 0.001688 | 0.001709 | 0.001605 | 9,753,693.00 |
| May 11 2024 | 0.001693 | 0.000086 | 5.35% | 0.001607 | 0.00182 | 0.001566 | 13,946,354.00 |
| May 10 2024 | 0.001607 | -0.00012 | -6.95% | 0.001714 | 0.001782 | 0.0016 | 11,613,843.00 |
| May 09 2024 | 0.001727 | -0.000047 | -2.65% | 0.001777 | 0.001777 | 0.001602 | 14,553,974.00 |
| May 08 2024 | 0.001774 | -0.000058 | -3.17% | 0.001832 | 0.001979 | 0.001719 | 28,916,380.00 |
| May 07 2024 | 0.001832 | 0.00015 | 8.92% | 0.001679 | 0.002462 | 0.001567 | 22,553,014.00 |
| May 06 2024 | 0.001682 | 0.000148 | 9.65% | 0.00156 | 0.00174 | 0.001536 | 46,384,901.00 |
| May 05 2024 | 0.001534 | -0.000085 | -5.25% | 0.001595 | 0.001615 | 0.001451 | 17,087,651.00 |
| May 04 2024 | 0.001619 | -0.000093 | -5.43% | 0.00171 | 0.001735 | 0.001574 | 15,469,100.00 |
| May 03 2024 | 0.001712 | 0.000091 | 5.61% | 0.00162 | 0.001733 | 0.001565 | 15,390,510.00 |
| May 02 2024 | 0.001621 | 0.000069 | 4.45% | 0.001553 | 0.001634 | 0.001483 | 8,878,913.00 |
| May 01 2024 | 0.001552 | 0.000022 | 1.44% | 0.00153 | 0.001711 | 0.00145 | 17,993,184.00 |
| Apr 30 2024 | 0.00153 | -0.000189 | -10.99% | 0.001725 | 0.001796 | 0.001308 | 21,521,668.00 |
| Apr 29 2024 | 0.001719 | 0.000082 | 5.01% | 0.003462 | 0.003748 | 0.001537 | 56,691,257.00 |
| Apr 28 2024 | 0.001637 | 0.000048 | 3.02% | 0.001589 | 0.001778 | 0.001527 | 22,214,088.00 |
| Apr 27 2024 | 0.001589 | -0.000111 | -6.53% | 0.001673 | 0.001707 | 0.001477 | 21,710,542.00 |
| Apr 26 2024 | 0.0017 | 0.000027 | 1.61% | 0.001612 | 0.001791 | 0.0016 | 24,782,838.00 |
| Apr 25 2024 | 0.001673 | -0.000303 | -15.33% | 0.00198 | 0.002029 | 0.0015 | 30,890,093.00 |
| Apr 24 2024 | 0.001976 | -0.000273 | -12.14% | 0.002288 | 0.00232 | 0.001889 | 34,786,814.00 |
| Apr 23 2024 | 0.002249 | -0.000658 | -22.64% | 0.002952 | 0.003024 | 0.001853 | 34,336,323.00 |
| Apr 22 2024 | 0.002907 | 0.00000900 | 0.31% | 0.003462 | 0.003748 | 0.002694 | 45,063,585.00 |
| Apr 21 2024 | 0.002898 | 0.000046 | 1.61% | 0.002842 | 0.003112 | 0.002806 | 10,775,362.00 |
| Apr 20 2024 | 0.002852 | -0.000194 | -6.37% | 0.002947 | 0.00348 | 0.002748 | 19,086,781.00 |
| Apr 19 2024 | 0.003046 | 0.000693 | 29.45% | 0.002334 | 0.003057 | 0.002227 | 17,386,129.00 |
| Apr 18 2024 | 0.002353 | 0.000015 | 0.64% | 0.002338 | 0.002548 | 0.002094 | 13,789,214.00 |
| Apr 17 2024 | 0.002338 | -0.000068 | -2.83% | 0.002406 | 0.002792 | 0.002244 | 17,534,485.00 |
| Apr 16 2024 | 0.002406 | -0.000015 | -0.62% | 0.002421 | 0.002512 | 0.002177 | 14,384,924.00 |
| Apr 15 2024 | 0.002421 | -0.000049 | -1.98% | 0.002438 | 0.003105 | 0.002248 | 52,913,277.00 |
| Apr 14 2024 | 0.00247 | 0.00007 | 2.92% | 0.002422 | 0.002594 | 0.002 | 19,793,620.00 |
| Apr 13 2024 | 0.0024 | -0.000329 | -12.06% | 0.002729 | 0.003019 | 0.002105 | 17,596,448.00 |
| Apr 12 2024 | 0.002729 | -0.00059 | -17.78% | 0.003318 | 0.003518 | 0.002596 | 15,188,989.00 |
| Apr 11 2024 | 0.003319 | -0.000057 | -1.69% | 0.00338 | 0.003762 | 0.003205 | 11,092,862.00 |
| Apr 10 2024 | 0.003376 | -0.000083 | -2.40% | 0.003514 | 0.003572 | 0.003224 | 9,836,534.00 |
| Apr 09 2024 | 0.003459 | -0.000531 | -13.31% | 0.003996 | 0.003997 | 0.003341 | 11,466,754.00 |
| Apr 08 2024 | 0.00399 | 0.000269 | 7.23% | 0.003722 | 0.004041 | 0.003525 | 45,183,693.00 |
| Apr 07 2024 | 0.003721 | 0.000069 | 1.89% | 0.003652 | 0.003756 | 0.003604 | 8,301,154.00 |
| Apr 06 2024 | 0.003652 | 0.000173 | 4.97% | 0.003479 | 0.00375 | 0.003438 | 7,687,933.00 |
