We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | ASTRO/ETH | https://v2.info.uniswap.org/token/0x7b22938ca841aa392c93dbb7f4c42178e3d65e88 | ETH | 1 | https://v2.info.uniswap.org/token/0x7b22938ca841aa392c93dbb7f4c42178e3d65e88 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.09363564 | 0.0127884 | 13.6576201113 | 0.09233447 | 0.10762209 | 0 | CX |
| 4 | 0.11170652 | -0.00528248 | -4.72889138432 | 0.08244307 | 0.11873098 | 0 | CX |
| 12 | 0.19451496 | -0.08809092 | -45.2874781456 | 0.08244307 | 0.19610784 | 0 | CX |
| 26 | 0.14360769 | -0.03718365 | -25.8925201011 | 0.08244307 | 0.24190765 | 0 | CX |
| 52 | 0.18593711 | -0.07951307 | -42.7634214601 | 0.08244307 | 0.24190765 | 0 | CX |
| 156 | 0.69098481 | -0.58456077 | -84.5982084613 | 0.02394017 | 0.69687586 | 0.02778558 | CX |
| 260 | 2.483614 | -2.37718996 | -95.7149524846 | 0.02394017 | 5.363638 | 13.06551678 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745625000 | 0.10538628 | 0.00107135 | 1.03 | 0.10432142 | 0.10762209 | 0.10260184 | 0 |
| 1745538600 | 0.10431493 | 0.01037226 | 11.04 | 0.09691568 | 0.10474512 | 0.09240282 | 0 |
| 1745452200 | 0.09394267 | 0 | 0.00 | 0.09691568 | 0.09706654 | 0.09240282 | 0 |
| 1745365800 | 0.09394267 | 0.00116269 | 1.25 | 0.09691568 | 0.09706654 | 0.09240282 | 0 |
| 1745279400 | 0.09277998 | -0.00064 | -0.69 | 0.09384838 | 0.09757334 | 0.09240341 | 0 |
| 1745193000 | 0.09341996 | -0.001795 | -1.89 | 0.09503169 | 0.09538645 | 0.09233447 | 0 |
| 1745106600 | 0.09521496 | 0.00150094 | 1.60 | 0.09363564 | 0.0955597 | 0.09344942 | 0 |
| 1745020200 | 0.09371402 | 0.0004573 | 0.49 | 0.09333745 | 0.094288 | 0.09276937 | 0 |
| 1744933800 | 0.09325672 | 0.00020743 | 0.22 | 0.09316361 | 0.09516723 | 0.09219185 | 0 |
| 1744847400 | 0.09304929 | -0.00052 | -0.56 | 0.09331742 | 0.09489969 | 0.09085238 | 0 |
| 1744761000 | 0.09356905 | -0.001818 | -1.91 | 0.09565989 | 0.09779079 | 0.09352249 | 0 |
| 1744674600 | 0.09538704 | 0.00156106 | 1.66 | 0.09407997 | 0.09947089 | 0.09407997 | 0 |
| 1744588200 | 0.09382598 | -0.003203 | -3.30 | 0.09691568 | 0.09706654 | 0.09240282 | 0 |
| 1744501800 | 0.09702942 | 0.00463308 | 5.01 | 0.09235981 | 0.09818916 | 0.09114408 | 0 |
| 1744415400 | 0.09239634 | 0.00239845 | 2.67 | 0.08973271 | 0.09357553 | 0.08874858 | 0 |
| 1744329000 | 0.08999789 | -0.008004 | -8.17 | 0.09838952 | 0.09838952 | 0.08714627 | 0 |
| 1744242600 | 0.09800235 | -0.007537 | -7.14 | 0.10560668 | 0.10856202 | 0.08244307 | 0 |
| 1744156200 | 0.10553891 | 0 | 0.00 | 0.10560668 | 0.10856202 | 0.10545346 | 0 |
| 1744069800 | 0.10553891 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.10553891 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.10553891 | -0.001197 | -1.12 | 0.10560668 | 0.10856202 | 0.10545346 | 0 |
| 1743810600 | 0.10673578 | -0.000461 | -0.43 | 0.10717658 | 0.10807879 | 0.10402677 | 0 |
| 1743724200 | 0.1071972 | 0.00119274 | 1.13 | 0.10560668 | 0.10856202 | 0.10343275 | 0 |
| 1743637800 | 0.10600446 | -0.006458 | -5.74 | 0.11239247 | 0.11441613 | 0.10505274 | 0 |
| 1743551400 | 0.1124626 | 0.00501848 | 4.67 | 0.10745885 | 0.11341608 | 0.10730917 | 0 |
| 1743465000 | 0.10744412 | 0.00118744 | 1.12 | 0.11794073 | 0.11873098 | 0.10480995 | 0 |
| 1743378600 | 0.10625668 | -0.00123 | -1.14 | 0.10762916 | 0.1087889 | 0.1046915 | 0 |
| 1743292200 | 0.10748655 | -0.00428 | -3.83 | 0.11170652 | 0.1126553 | 0.1063327 | 0 |
| 1743205800 | 0.11176663 | -0.006161 | -5.22 | 0.11794073 | 0.11873098 | 0.10989855 | 0 |
| 1743119400 | 0.11792718 | -0.000261 | -0.22 | 0.11839567 | 0.12004041 | 0.11721943 | 0 |
| 1743033000 | 0.11818824 | -0.003631 | -2.98 | 0.12167336 | 0.1224365 | 0.11683108 | 0 |
| 1742946600 | 0.1218195 | -0.000223 | -0.18 | 0.12261624 | 0.12344597 | 0.1202885 | 0 |
| 1742860200 | 0.12204226 | 0.00452877 | 3.85 | 0.11786766 | 0.12386025 | 0.11666725 | 0 |
| 1742773800 | 0.11751349 | 0.00094995 | 0.81 | 0.11670143 | 0.11902209 | 0.11667727 | 0 |
| 1742687400 | 0.11656354 | 0.00072543 | 0.63 | 0.1158387 | 0.11810986 | 0.1158387 | 0 |
| 1742601000 | 0.11583811 | -0.000729 | -0.63 | 0.11698606 | 0.11755297 | 0.1142411 | 0 |
| 1742514600 | 0.11656707 | -0.004981 | -4.10 | 0.12127794 | 0.12174584 | 0.11512211 | 0 |
| 1742428200 | 0.12154783 | 0.00794317 | 6.99 | 0.11399419 | 0.12187902 | 0.11361704 | 0 |
| 1742341800 | 0.11360466 | -0.00019 | -0.17 | 0.11357755 | 0.1139824 | 0.11041714 | 0 |
| 1742255400 | 0.11379441 | 0.00264595 | 2.38 | 0.11251681 | 0.11491114 | 0.10937997 | 0 |
| 1742169000 | 0.11114846 | -0.003124 | -2.73 | 0.11413032 | 0.11436721 | 0.10971823 | 0 |
| 1742082600 | 0.11427293 | 0.00151804 | 1.35 | 0.11272425 | 0.1151168 | 0.11223454 | 0 |
| 1741996200 | 0.11275489 | 0.00292293 | 2.66 | 0.10981134 | 0.11459586 | 0.10974298 | 0 |
| 1741909800 | 0.10983196 | -0.002482 | -2.21 | 0.11251681 | 0.11282384 | 0.10747712 | 0 |
| 1741823400 | 0.1123135 | -0.000913 | -0.81 | 0.11312851 | 0.11510266 | 0.10807703 | 0 |
| 1741737000 | 0.11322633 | 0.00233363 | 2.10 | 0.10959388 | 0.11556467 | 0.10449055 | 0 |
| 1741650600 | 0.1108927 | -0.007508 | -6.34 | 0.1276247 | 0.13303211 | 0.1067458 | 0 |
| 1741564200 | 0.11840097 | -0.010888 | -8.42 | 0.12965778 | 0.1301852 | 0.11759894 | 0 |
| 1741477800 | 0.12928888 | 0.00335135 | 2.66 | 0.12592928 | 0.13146457 | 0.12411483 | 0 |
| 1741391400 | 0.12593753 | -0.003911 | -3.01 | 0.1276247 | 0.13303211 | 0.12460453 | 0 |
| 1741305000 | 0.12984812 | -0.002671 | -2.02 | 0.13208157 | 0.13670345 | 0.12846504 | 0 |
| 1741218600 | 0.13251942 | 0.00460597 | 3.60 | 0.1276247 | 0.13370804 | 0.12700416 | 0 |
| 1741132200 | 0.12791345 | 0.00093875 | 0.74 | 0.12631763 | 0.13080868 | 0.11857541 | 0 |
| 1741045800 | 0.1269747 | -0.021291 | -14.36 | 0.14826846 | 0.14872281 | 0.1236534 | 0 |
| 1740959400 | 0.14826611 | 0.01812157 | 13.92 | 0.13050578 | 0.15024321 | 0.12833127 | 0 |
| 1740873000 | 0.13014454 | -0.001513 | -1.15 | 0.13149993 | 0.1342555 | 0.1264296 | 0 |
| 1740786600 | 0.13165787 | -0.004027 | -2.97 | 0.13591909 | 0.13608174 | 0.12253668 | 0 |
| 1740700200 | 0.13568514 | -0.001583 | -1.15 | 0.13798636 | 0.14011196 | 0.13183524 | 0 |
| 1740613800 | 0.13726859 | -0.009926 | -6.74 | 0.14696022 | 0.14742282 | 0.13337273 | 0 |
| 1740527400 | 0.14719476 | -0.001075 | -0.73 | 0.14826846 | 0.14899507 | 0.13826745 | 0 |
| 1740441000 | 0.14827023 | -0.017856 | -10.75 | 0.1537136 | 0.1612313 | 0.14714526 | 0 |
| 1740354600 | 0.16612602 | 0.00311386 | 1.91 | 0.16292082 | 0.16734587 | 0.16185537 | 0 |
| 1740268200 | 0.16301216 | 0.00621711 | 3.97 | 0.15682805 | 0.16470935 | 0.15648979 | 0 |
| 1740181800 | 0.15679505 | -0.004799 | -2.97 | 0.16138039 | 0.16747257 | 0.15428816 | 0 |
| 1740095400 | 0.16159372 | 0.00160761 | 1.00 | 0.16006566 | 0.16310232 | 0.15965138 | 0 |
| 1740009000 | 0.15998611 | 0.00292352 | 1.86 | 0.15734074 | 0.16121067 | 0.1565334 | 0 |
| 1739922600 | 0.15706259 | -0.004439 | -2.75 | 0.16165618 | 0.16206692 | 0.15362638 | 0 |
| 1739836200 | 0.1615012 | 0.00471912 | 3.01 | 0.1537136 | 0.16779492 | 0.15177126 | 0 |
| 1739749800 | 0.15678208 | -0.00177 | -1.12 | 0.15874975 | 0.16061371 | 0.15654872 | 0 |
| 1739663400 | 0.15855234 | -0.002091 | -1.30 | 0.16064848 | 0.16141752 | 0.15777328 | 0 |
| 1739577000 | 0.16064376 | 0.00291998 | 1.85 | 0.15752047 | 0.16430803 | 0.1570567 | 0 |
| 1739490600 | 0.15772378 | -0.003457 | -2.14 | 0.16118121 | 0.16241049 | 0.15401178 | 0 |
| 1739404200 | 0.16118062 | 0.00769096 | 5.01 | 0.1537136 | 0.16449013 | 0.1508219 | 0 |
| 1739317800 | 0.15348966 | -0.003198 | -2.04 | 0.15702193 | 0.1605318 | 0.15228278 | 0 |
| 1739231400 | 0.15668779 | 0.00166123 | 1.07 | 0.1644035 | 0.16828463 | 0.15500004 | 0 |
| 1739145000 | 0.15502656 | -0.000394 | -0.25 | 0.15507429 | 0.15803375 | 0.14960853 | 0 |
| 1739058600 | 0.15542021 | 0.00073545 | 0.48 | 0.15457869 | 0.15690407 | 0.15262457 | 0 |
| 1738972200 | 0.15468476 | -0.003176 | -2.01 | 0.15886113 | 0.16490087 | 0.15133577 | 0 |
| 1738885800 | 0.15786109 | -0.006376 | -3.88 | 0.1644035 | 0.16828463 | 0.157161 | 0 |
| 1738799400 | 0.16423673 | 0.00388644 | 2.42 | 0.16077754 | 0.16634819 | 0.15993543 | 0 |
| 1738713000 | 0.16035029 | -0.009479 | -5.58 | 0.16992229 | 0.17032832 | 0.15538662 | 0 |
| 1738626600 | 0.16982977 | 0.00216862 | 1.29 | 0.16822039 | 0.17185755 | 0.14683647 | 0 |
| 1738540200 | 0.16766115 | -0.016608 | -9.01 | 0.18397828 | 0.18624649 | 0.1625472 | 0 |
| 1738453800 | 0.18426939 | -0.009499 | -4.90 | 0.19451496 | 0.19610784 | 0.18289809 | 0 |
| 1738367400 | 0.19376832 | 0.00208907 | 1.09 | 0.19167512 | 0.20252237 | 0.18943048 | 0 |
| 1738281000 | 0.19167925 | 0.00791548 | 4.31 | 0.18328172 | 0.1934607 | 0.18226459 | 0 |
| 1738194600 | 0.18376377 | 0.00278621 | 1.54 | 0.1821208 | 0.18663072 | 0.18040712 | 0 |
| 1738108200 | 0.18097756 | -0.005662 | -3.03 | 0.18858071 | 0.18981058 | 0.17924914 | 0 |
| 1738021800 | 0.18663956 | -0.004116 | -2.16 | 0.1950801 | 0.19602475 | 0.17890971 | 0 |
| 1737935400 | 0.19075582 | -0.00507 | -2.59 | 0.19527162 | 0.19798063 | 0.19075582 | 0 |
| 1737849000 | 0.19582556 | 0.00064999 | 0.33 | 0.1950801 | 0.19737307 | 0.19291324 | 0 |
|
ASTROT/BTC 0 BTC
-
|
ASTROT/EUR 0 €
-
|
|
ASTROT/USD $ 0.106424
+1.07%
|
ASTROT/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
