Astar Historical Data - ASTRETH | 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
Astar (Cryptocurrency:ASTRETH)
Astar (Cryptocurrency:ASTRETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Astar	ASTRETH	Crypto	583,814,434	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000032	0.000032	0.000032

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000032	0.000032	0.000032	0.000032	0.000022 - 0.000085

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:45:31	50.48	0.000032	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.76	55,244.60	ASTR	ASTREUR	ASTRGBP	ASTRBTC

ASTRETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000036	0.000044	0.000032	160,216.90	-0.00000368	-10.33%
1 Month	0.000039	0.000044	0.00003	154,639.06	-0.00000702	-18.02%
3 Months	0.000079	0.00008	0.00003	137,805.76	-0.000047	-59.67%
6 Months	0.000028	0.000085	0.000028	273,264.00	0.00000412	14.81%
1 Year	0.000025	0.000085	0.000022	244,503.93	0.00000682	27.16%
3 Years	0.000025	0.000085	0.000022	244,503.93	0.00000682	27.16%
5 Years	0.0001	0.00324	0.00002	162,183.63	-0.000068	-68.07%

ASTRETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.000032	-0.00000100	-3.03%	0.000033	0.000034	0.000032	344,437.00
Apr 26 2024	0.000033	-0.00000100	-2.90%	0.000034	0.000035	0.000033	127,984.00
Apr 25 2024	0.000034	-0.00000058	-1.66%	0.000035	0.000036	0.000034	113,161.00
Apr 24 2024	0.000035	-0.00000074	-2.07%	0.000036	0.000037	0.000035	152,266.00
Apr 23 2024	0.000036	-0.00000026	-0.72%	0.000036	0.000036	0.000035	106,462.00
Apr 22 2024	0.000036	0.00000030	0.84%	0.000044	0.000044	0.000036	203,204.00
Apr 21 2024	0.000036	0.00000012	0.34%	0.000036	0.000036	0.000035	74,000.00
Apr 20 2024	0.000036	0.00000200	5.92%	0.000034	0.000036	0.000034	113,836.00
Apr 19 2024	0.000034	0.00000100	3.09%	0.000032	0.000035	0.000032	162,663.00
Apr 18 2024	0.000032	-0.00000029	-0.89%	0.000033	0.000033	0.000032	108,516.00
Apr 17 2024	0.000033	0.00000100	3.16%	0.000032	0.000033	0.000031	105,229.00
Apr 16 2024	0.000032	-0.00000032	-1.00%	0.000032	0.000032	0.000031	94,182.00
Apr 15 2024	0.000032	-0.00000100	-3.03%	0.000033	0.000034	0.000031	259,181.00
Apr 14 2024	0.000033	0.00000018	0.55%	0.000033	0.000033	0.000031	294,205.00
Apr 13 2024	0.000033	-0.00000200	-5.70%	0.000035	0.000035	0.00003	319,795.00
Apr 12 2024	0.000035	-0.00000200	-5.36%	0.000037	0.000038	0.000034	174,406.00
Apr 11 2024	0.000037	-0.00000100	-2.59%	0.000039	0.00004	0.000037	172,975.00
Apr 10 2024	0.000039	-0.00000200	-4.95%	0.000041	0.000041	0.000038	213,155.00
Apr 09 2024	0.00004	0.00000200	5.21%	0.000038	0.000041	0.000038	158,065.00
Apr 08 2024	0.000038	0.00000056	1.48%	0.000038	0.000039	0.000036	275,644.00
Apr 07 2024	0.000038	-0.00000012	-0.32%	0.000038	0.000039	0.000038	39,168.00
Apr 06 2024	0.000038	-0.00000020	-0.52%	0.000038	0.000038	0.000038	72,084.00
Apr 05 2024	0.000038	0.00000089	2.39%	0.000037	0.000039	0.000037	127,353.00
Apr 04 2024	0.000037	0.00000084	2.31%	0.000036	0.000038	0.000036	75,068.00
Apr 03 2024	0.000036	-0.00000200	-5.25%	0.000038	0.000038	0.000036	78,824.00
Apr 02 2024	0.000038	0.00000040	1.06%	0.000038	0.000038	0.000037	100,667.00
Apr 01 2024	0.000038	-0.00000059	-1.54%	0.000038	0.000039	0.000037	205,295.00
Mar 31 2024	0.000038	-0.00000070	-1.80%	0.000039	0.000039	0.000038	58,052.00
Mar 30 2024	0.000039	-0.00000073	-1.84%	0.00004	0.00004	0.000039	81,019.00
Mar 29 2024	0.00004	0.00000005	0.13%	0.00004	0.00004	0.000039	66,738.00
Mar 28 2024	0.00004	-0.00000018	-0.45%	0.00004	0.000041	0.000039	90,473.00

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