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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.03692 | Crypto.com | 238805 | /cdn/crypto/logos/exchanges/CRTO.png | $ 8,920.98 | 1740926302 | ASTR/USDT | https://crypto.com/exchange/trade/ASTR_USDT | USDT | 1 | https://crypto.com/exchange/trade/ASTR_USDT | 100 | Recently |
| 9.95E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1740873753 | ASTR/BTC | https://exchange.latoken.com/exchange/ASTR-BTC | BTC | 2 | https://exchange.latoken.com/exchange/ASTR-BTC | 0 | 15 hours ago |
| 0.00055 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1740873753 | ASTR/ETH | https://exchange.latoken.com/exchange/ASTR-ETH | ETH | 3 | https://exchange.latoken.com/exchange/ASTR-ETH | 0 | 15 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.96090144 | -0.11365148 | -11.8275897266 | 0.779203 | 0.96175376 | 0 | CX |
| 4 | 1.00040115 | -0.15315119 | -15.3089778036 | 0.779203 | 1.05747216 | 0 | CX |
| 12 | 0.9940237 | -0.14677374 | -14.7656177614 | 0.779203 | 1.084749 | 0 | CX |
| 26 | 0.58470966 | 0.2625403 | 44.9009684567 | 0.52278474 | 1.084749 | 0 | CX |
| 52 | 0.62164853 | 0.22560143 | 36.290833021 | 0.49423649 | 1.084749 | 0 | CX |
| 156 | 0.123 | 0.72424996 | 588.821105691 | 0.031 | 1.084749 | 237307.39226 | CX |
| 260 | 0.132 | 0.71524996 | 541.856030303 | 0.031 | 1.084749 | 242585.034798 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740873000 | 0.85370104 | 0.0133334 | 1.59 | 0.83788959 | 0.86077808 | 0.83417705 | 0 |
| 1740786600 | 0.84036764 | -0.001507 | -0.18 | 0.8426655 | 0.84660281 | 0.779203 | 0 |
| 1740700200 | 0.84187437 | 0.00727624 | 0.87 | 0.83851774 | 0.8639781 | 0.82226053 | 0 |
| 1740613800 | 0.83459813 | -0.048515 | -5.49 | 0.88189078 | 0.88811033 | 0.81761259 | 0 |
| 1740527400 | 0.88311304 | -0.031123 | -3.40 | 0.90984969 | 0.92045241 | 0.85569084 | 0 |
| 1740441000 | 0.91423654 | -0.04101 | -4.29 | 0.96090144 | 0.96175376 | 0.9112603 | 0 |
| 1740354600 | 0.95524696 | -0.005996 | -0.62 | 0.96090144 | 0.96175376 | 0.9479157 | 0 |
| 1740268200 | 0.96124273 | 0.00486416 | 0.51 | 0.95500129 | 0.96386615 | 0.95294294 | 0 |
| 1740181800 | 0.95637857 | -0.022871 | -2.34 | 0.97827862 | 0.98982241 | 0.94382287 | 0 |
| 1740095400 | 0.97925004 | 0.01829984 | 1.90 | 0.96147347 | 0.98248548 | 0.95972187 | 0 |
| 1740009000 | 0.9609502 | 0.01170836 | 1.23 | 0.95095901 | 0.96339372 | 0.94551148 | 0 |
| 1739922600 | 0.94924184 | -0.003681 | -0.39 | 0.95384351 | 0.96084294 | 0.92927338 | 0 |
| 1739836200 | 0.95292244 | -0.00374 | -0.39 | 0.97160426 | 0.97240245 | 0.94748188 | 0 |
| 1739749800 | 0.95666195 | -0.014338 | -1.48 | 0.97160426 | 0.97247678 | 0.95612674 | 0 |
| 1739663400 | 0.9709998 | 0.0018305 | 0.19 | 0.9697264 | 0.97448031 | 0.96786246 | 0 |
| 1739577000 | 0.9691693 | 0.00813562 | 0.85 | 0.96210281 | 0.98374276 | 0.9584037 | 0 |
| 1739490600 | 0.96103368 | -0.010709 | -1.10 | 0.9740251 | 0.97582097 | 0.94808117 | 0 |
| 1739404200 | 0.97174227 | 0.01853307 | 1.94 | 0.9527119 | 0.97606435 | 0.93674911 | 0 |
| 1739317800 | 0.9532092 | -0.015769 | -1.63 | 0.97009136 | 0.9800749 | 0.94402455 | 0 |
| 1739231400 | 0.96897836 | 0.01013089 | 1.06 | 0.96093 | 0.99667956 | 0.95964297 | 0 |
| 1739145000 | 0.95884747 | -0.002344 | -0.24 | 0.96016843 | 0.96829638 | 0.9429406 | 0 |
| 1739058600 | 0.96119119 | 0.00081252 | 0.08 | 0.96062981 | 0.96392575 | 0.95230047 | 0 |
| 1738972200 | 0.96037867 | 0.00052725 | 0.05 | 0.96093 | 0.99667956 | 0.95244365 | 0 |
| 1738885800 | 0.95985142 | -0.000845 | -0.09 | 0.96138064 | 0.9865818 | 0.9529495 | 0 |
| 1738799400 | 0.96069677 | -0.014424 | -1.48 | 0.97320731 | 0.98582351 | 0.9570896 | 0 |
| 1738713000 | 0.97512069 | -0.036424 | -3.60 | 1.01039971 | 1.01246374 | 0.958185 | 0 |
| 1738626600 | 1.01154436 | 0.04 | 4.14 | 1.05641945 | 1.05747216 | 0.93617629 | 0 |
| 1738540200 | 0.97129691 | -0.030983 | -3.09 | 1.00040115 | 1.009346 | 0.95771386 | 0 |
| 1738453800 | 1.00228031 | -0.02 | -1.56 | 1.01813355 | 1.02227006 | 0.99777276 | 0 |
| 1738367400 | 1.01813494 | -0.03 | -2.55 | 1.04256667 | 1.05383683 | 1.01056597 | 0 |
| 1738281000 | 1.04478373 | 0.01 | 1.13 | 1.03218892 | 1.0585004 | 1.02886154 | 0 |
| 1738194600 | 1.03310979 | 0.03 | 2.67 | 1.00826136 | 1.04291631 | 1.00812414 | 0 |
| 1738108200 | 1.00628757 | -0.01 | -0.64 | 1.01843115 | 1.03018698 | 0.99744053 | 0 |
| 1738021800 | 1.0127901 | -0.01 | -1.16 | 1.05641945 | 1.05747216 | 0.97335715 | 0 |
| 1737935400 | 1.02471219 | -0.02 | -1.81 | 1.04207116 | 1.04830782 | 1.02244428 | 0 |
| 1737849000 | 1.04360276 | 0 | 0.14 | 1.04203424 | 1.04746346 | 1.03645209 | 0 |
| 1737762600 | 1.04218498 | 0.01 | 0.70 | 1.03444796 | 1.06645502 | 1.02249254 | 0 |
| 1737676200 | 1.03492367 | 0 | 0.09 | 1.03125869 | 1.06191325 | 1.00764973 | 0 |
| 1737589800 | 1.03395136 | -0.02 | -1.87 | 1.05641945 | 1.05747216 | 1.028213 | 0 |
| 1737503400 | 1.05363704 | 0.04 | 3.76 | 1.01516944 | 1.06719491 | 0.99608872 | 0 |
| 1737417000 | 1.0154969 | 0.01 | 0.66 | 0.96308278 | 1.084749 | 0.92157626 | 0 |
| 1737330600 | 1.0088088 | -0.03 | -2.80 | 1.03738093 | 1.05732391 | 0.99217449 | 0 |
| 1737244200 | 1.03785166 | 0 | 0.07 | 1.03776131 | 1.04372554 | 1.01784321 | 0 |
| 1737157800 | 1.03711009 | 0.04 | 4.21 | 0.99509959 | 1.05377176 | 0.99509959 | 0 |
| 1737071400 | 0.99523591 | -0.001432 | -0.14 | 0.99903293 | 1.001108 | 0.9686519 | 0 |
| 1736985000 | 0.99666762 | 0.03524201 | 3.67 | 0.96005201 | 0.99958476 | 0.96005201 | 0 |
| 1736898600 | 0.96142561 | 0.02275247 | 2.42 | 0.94035758 | 0.96824365 | 0.93866777 | 0 |
| 1736812200 | 0.93867314 | -0.000645 | -0.07 | 0.96308278 | 0.96732377 | 0.89409525 | 0 |
| 1736725800 | 0.93931781 | -0.001455 | -0.15 | 0.94097199 | 0.94884851 | 0.93207351 | 0 |
| 1736639400 | 0.94077299 | -0.001897 | -0.20 | 0.94233385 | 0.94481737 | 0.93366312 | 0 |
| 1736553000 | 0.94266996 | 0.02476913 | 2.70 | 0.96308278 | 0.96732377 | 0.91780053 | 0 |
| 1736466600 | 0.91790083 | -0.028673 | -3.03 | 0.94468941 | 0.94843569 | 0.90818207 | 0 |
| 1736380200 | 0.94657424 | -0.01741 | -1.81 | 0.96308278 | 0.96732377 | 0.92157626 | 0 |
| 1736293800 | 0.96398435 | -0.05328 | -5.24 | 1.01775415 | 1.02193375 | 0.95686373 | 0 |
| 1736207400 | 1.01726451 | 0.04 | 3.90 | 1.0559324 | 1.05943649 | 0.9482334 | 0 |
| 1736121000 | 0.97910696 | 0.00191816 | 0.20 | 0.97693229 | 0.98263792 | 0.96809002 | 0 |
| 1736034600 | 0.9771888 | 0.00108256 | 0.11 | 0.97673936 | 0.98178301 | 0.97090378 | 0 |
| 1735948200 | 0.97610624 | 0.01220358 | 1.27 | 0.96415639 | 0.98432743 | 0.95565053 | 0 |
| 1735861800 | 0.96390266 | 0.02382657 | 2.53 | 1.0559324 | 1.05943649 | 0.9482334 | 0 |
| 1735775400 | 0.94007609 | 0.01172438 | 1.26 | 0.92916433 | 0.9438953 | 0.92360377 | 0 |
| 1735689000 | 0.92835171 | 0.00742519 | 0.81 | 0.92139985 | 0.95636564 | 0.9151005 | 0 |
| 1735602600 | 0.92092652 | -0.010988 | -1.18 | 1.0559324 | 1.05943649 | 0.90876344 | 0 |
| 1735516200 | 0.93191411 | -0.01357 | -1.44 | 0.94666678 | 0.94666678 | 0.92419689 | 0 |
| 1735429800 | 0.94548442 | 0.00757603 | 0.81 | 0.9379846 | 0.94747939 | 0.93560765 | 0 |
| 1735343400 | 0.93790839 | -0.013815 | -1.45 | 0.95254444 | 0.96665553 | 0.92975546 | 0 |
| 1735257000 | 0.95172327 | -0.034989 | -3.55 | 0.99179182 | 0.9936258 | 0.94636559 | 0 |
| 1735170600 | 0.98671254 | 0.00624691 | 0.64 | 0.9818641 | 0.98838623 | 0.97174088 | 0 |
| 1735084200 | 0.98046563 | 0.03825974 | 4.06 | 0.9418268 | 0.9881743 | 0.92965048 | 0 |
| 1734997800 | 0.94220589 | -0.003384 | -0.36 | 1.0559324 | 1.05943649 | 0.91921672 | 0 |
| 1734911400 | 0.94558959 | -0.02029 | -2.10 | 0.96569217 | 0.9687312 | 0.93743755 | 0 |
| 1734825000 | 0.96587983 | -0.003785 | -0.39 | 0.97209589 | 0.99003465 | 0.95960934 | 0 |
| 1734738600 | 0.96966521 | -0.004758 | -0.49 | 0.96995764 | 0.97573431 | 0.91709826 | 0 |
| 1734652200 | 0.97442369 | -0.025334 | -2.53 | 0.99929392 | 1.02229265 | 0.95149869 | 0 |
| 1734565800 | 0.99975719 | -0.055999 | -5.30 | 1.0559324 | 1.05943649 | 0.99840011 | 0 |
| 1734479400 | 1.05575649 | 0 | 0.14 | 1.05481034 | 1.07761146 | 1.04897566 | 0 |
| 1734393000 | 1.05424628 | 0.01 | 1.24 | 1.00687243 | 1.07205687 | 0.99747705 | 0 |
| 1734306600 | 1.04132501 | 0.03 | 3.20 | 1.00983186 | 1.04548838 | 1.00813429 | 0 |
| 1734220200 | 1.00903606 | 0 | 0.12 | 1.00915855 | 1.02100452 | 1.00160013 | 0 |
| 1734133800 | 1.00786146 | 0.01 | 1.28 | 0.99596047 | 1.01383475 | 0.9879752 | 0 |
| 1734047400 | 0.99516437 | -0.012479 | -1.24 | 1.00687243 | 1.02008196 | 0.98816196 | 0 |
| 1733961000 | 1.00764336 | 0.05 | 4.85 | 0.96363501 | 1.01437284 | 0.95307109 | 0 |
| 1733874600 | 0.9610695 | -0.008096 | -0.84 | 0.96727213 | 0.97745297 | 0.93913075 | 0 |
| 1733788200 | 0.96916542 | -0.036601 | -3.64 | 0.98145098 | 1.03104029 | 0.9502033 | 0 |
| 1733701800 | 1.00576629 | 0.01 | 1.15 | 0.9940237 | 1.00576629 | 0.98476463 | 0 |
| 1733615400 | 0.99437902 | -0.000523 | -0.05 | 0.99372351 | 1.0006709 | 0.98652488 | 0 |
| 1733529000 | 0.99490229 | 0.03077117 | 3.19 | 0.96253882 | 1.01520238 | 0.96003172 | 0 |
| 1733442600 | 0.96413112 | -0.02054 | -2.09 | 0.98145098 | 1.03104029 | 0.93069772 | 0 |
| 1733356200 | 0.9846708 | 0.02876246 | 3.01 | 0.95490637 | 0.98743103 | 0.94218808 | 0 |
| 1733269800 | 0.95590834 | 0.00398418 | 0.42 | 0.95383117 | 0.95741715 | 0.9326135 | 0 |
| 1733183400 | 0.95192416 | -0.016789 | -1.73 | 0.96774297 | 0.97648215 | 0.93994038 | 0 |
| 1733097000 | 0.96871349 | 0.00878506 | 0.92 | 0.9598748 | 0.97330621 | 0.95309577 | 0 |
| 1733010600 | 0.95992843 | -0.009136 | -0.94 | 0.96997654 | 0.96997654 | 0.95668901 | 0 |
|
ASTRR/BTC 0.00000995 BTC
+0.00%
|
ASTRR/EUR 0.818433 €
-0.93%
|
|
ASTRR/USD $ 0.847250
-1.03%
|
ASTRR/GBP £ 0.674278
-1.03%
|
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
