Astar Historical Data - ASTRGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Astar (Cryptocurrency:ASTRGBP)
Astar (Cryptocurrency:ASTRGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Astar	ASTRGBP	Crypto	415,738,210	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000711	-1.22%	0.057792	0.057792	0.057792

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.057956	0.058786	0.057534	0.058503	0.031448 - 0.154736

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	07:11:02	196.68	0.057812	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,440.40	93,355.93	ASTR	ASTREUR	ASTRUSD	ASTRBTC

ASTRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.063058	0.063696	0.053338	215,638,549.90	-0.005266	-8.35%
1 Month	0.05251	0.06432	0.04374	55,877,540.74	0.005282	10.06%
3 Months	0.0782	0.084491	0.04374	19,550,300.47	-0.020408	-26.10%
6 Months	0.143758	0.154118	0.04374	9,897,738.64	-0.085966	-59.80%
1 Year	0.038813	0.154736	0.031448	11,333,493.17	0.018979	48.90%
3 Years	0.21438	0.217229	0.031323	10,772,331.85	-0.156588	-73.04%
5 Years	0.224166	0.839893	0.01674	9,791,459.80	-0.166374	-74.22%

ASTRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.058496	0.002262	4.02%	0.0558	0.058587	0.05569	1,125,296.00
Jul 25 2024	0.056234	0.000553	0.99%	0.055738	0.05652	0.053338	1,280,849.00
Jul 24 2024	0.055681	-0.001019	-1.80%	0.056682	0.058795	0.055262	1,038,629.00
Jul 23 2024	0.0567	-0.001816	-3.10%	0.058578	0.06004	0.055615	3,711,643.00
Jul 22 2024	0.058516	-0.003947	-6.32%	0.063058	0.063696	0.058356	1,455,193,243.00
Jul 21 2024	0.062463	0.0001	0.16%	0.062845	0.063547	0.059609	46,610,610.00
Jul 20 2024	0.062363	-0.000648	-1.03%	0.063058	0.063696	0.061616	509,576.00
Jul 19 2024	0.063011	0.00078	1.25%	0.062176	0.063568	0.060398	1,141,517.00
Jul 18 2024	0.062231	0.000558	0.90%	0.061665	0.06432	0.060874	1,256,883.00
Jul 17 2024	0.061673	-0.000598	-0.96%	0.0624	0.063519	0.060654	2,536,921.00
Jul 16 2024	0.06227	0.002808	4.72%	0.05902	0.063769	0.055912	2,123,711.00
Jul 15 2024	0.059463	0.001525	2.63%	0.055722	0.059495	0.052424	2,862,649.00
Jul 14 2024	0.057938	-0.000556	-0.95%	0.058883	0.060201	0.056336	3,447,856.00
Jul 13 2024	0.058493	0.006788	13.13%	0.051737	0.059371	0.050895	2,231,704.00
Jul 12 2024	0.051705	0.00108	2.13%	0.050105	0.052187	0.049102	915,078.00
Jul 11 2024	0.050625	-0.000169	-0.33%	0.050783	0.052857	0.049765	1,964,473.00
Jul 10 2024	0.050794	-0.000045	-0.09%	0.050246	0.051494	0.049509	747,128.00
Jul 09 2024	0.050839	0.000442	0.88%	0.04993	0.051448	0.049271	804,540.00
Jul 08 2024	0.050397	0.002959	6.24%	0.055722	0.056805	0.047732	3,602,488.00
Jul 07 2024	0.047439	-0.003913	-7.62%	0.050843	0.050977	0.047044	1,275,943.00
Jul 06 2024	0.051351	0.003077	6.38%	0.048092	0.051769	0.047426	1,246,693.00
Jul 05 2024	0.048274	-0.000222	-0.46%	0.048711	0.049262	0.04374	8,717,554.00
Jul 04 2024	0.048496	-0.00724	-12.99%	0.055722	0.056805	0.048481	3,448,824.00
Jul 03 2024	0.055736	-0.001914	-3.32%	0.058204	0.058318	0.054015	3,979,257.00
Jul 02 2024	0.05765	-0.001492	-2.52%	0.058581	0.062	0.0566	9,224,372.00
Jul 01 2024	0.059142	0.005037	9.31%	0.053506	0.059454	0.050	2,515,410.00
Jun 30 2024	0.054106	0.002563	4.97%	0.051547	0.054608	0.051351	701,496.00
Jun 29 2024	0.051543	-0.001452	-2.74%	0.05251	0.053753	0.05153	356,784.00
Jun 28 2024	0.052995	-0.001057	-1.96%	0.053587	0.055088	0.052531	918,457.00
Jun 27 2024	0.054052	0.001056	1.99%	0.053003	0.054871	0.050895	835,799.00

See More Historical Prices »

Citizens Bancorp (CE)

HELLENiQ ENERGY

Vontobel Financial Produ...

Vontobel Financial Produ...

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