Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.094 | 0.0008 | 0.86% | 0.0928 | 0.0945 | 0.0902 | 173,334.00 |
| May 08 2024 | 0.0932 | -0.0015 | -1.58% | 0.0947 | 0.0962 | 0.0926 | 339,996.00 |
| May 07 2024 | 0.0947 | -0.0007 | -0.73% | 0.0954 | 0.0978 | 0.0941 | 65,352.00 |
| May 06 2024 | 0.0954 | -0.0031 | -3.15% | 0.0983 | 0.1012 | 0.0954 | 786,428.00 |
| May 05 2024 | 0.0985 | 0.0003 | 0.31% | 0.0982 | 0.1002 | 0.0966 | 65,789.00 |
| May 04 2024 | 0.0982 | -0.0003 | -0.30% | 0.098 | 0.0995 | 0.0973 | 24,758.00 |
| May 03 2024 | 0.0985 | 0.0029 | 3.03% | 0.0953 | 0.0989 | 0.0929 | 111,281.00 |
| May 02 2024 | 0.0956 | 0.0018 | 1.92% | 0.0938 | 0.0972 | 0.0896 | 92,432.00 |
| May 01 2024 | 0.0938 | 0.0013 | 1.41% | 0.0923 | 0.0948 | 0.0861 | 282,468.00 |
| Apr 30 2024 | 0.0925 | -0.0117 | -11.23% | 0.1036 | 0.1057 | 0.090 | 253,091.00 |
| Apr 29 2024 | 0.1042 | 0.0002 | 0.19% | 0.0673 | 0.1046 | 0.0632 | 733,143.00 |
| Apr 28 2024 | 0.104 | 0.0001 | 0.10% | 0.1037 | 0.1065 | 0.1025 | 19,272.00 |
| Apr 27 2024 | 0.1039 | 0.0004 | 0.39% | 0.1035 | 0.1052 | 0.0975 | 385,465.00 |
| Apr 26 2024 | 0.1035 | -0.0048 | -4.43% | 0.1088 | 0.1096 | 0.103 | 76,370.00 |
| Apr 25 2024 | 0.1083 | -0.0015 | -1.37% | 0.1098 | 0.1122 | 0.1042 | 321,951.00 |
| Apr 24 2024 | 0.1098 | -0.0054 | -4.69% | 0.115 | 0.121 | 0.1091 | 140,415.00 |
| Apr 23 2024 | 0.1152 | 0.0002 | 0.17% | 0.1142 | 0.1152 | 0.1119 | 2,268,755.00 |
| Apr 22 2024 | 0.115 | 0.0025 | 2.22% | 0.0673 | 0.1175 | 0.0632 | 942,457.00 |
| Apr 21 2024 | 0.1125 | 0.0001 | 0.09% | 0.1115 | 0.1143 | 0.1105 | 16,222.00 |
| Apr 20 2024 | 0.1124 | 0.0098 | 9.55% | 0.1032 | 0.1133 | 0.1022 | 83,975.00 |
| Apr 19 2024 | 0.1026 | 0.0034 | 3.43% | 0.0991 | 0.107 | 0.0909 | 282,543.00 |
| Apr 18 2024 | 0.0992 | 0.0011 | 1.12% | 0.0981 | 0.1006 | 0.095 | 329,368.00 |
| Apr 17 2024 | 0.0981 | 0.0002 | 0.20% | 0.0969 | 0.0991 | 0.0922 | 147,538.00 |
| Apr 16 2024 | 0.0979 | -0.0014 | -1.41% | 0.0988 | 0.0999 | 0.0926 | 239,479.00 |
| Apr 15 2024 | 0.0993 | -0.0049 | -4.70% | 0.1035 | 0.1088 | 0.0966 | 817,436.00 |
| Apr 14 2024 | 0.1042 | 0.0045 | 4.51% | 0.0982 | 0.1044 | 0.0938 | 699,586.00 |
| Apr 13 2024 | 0.0997 | -0.014 | -12.31% | 0.1129 | 0.113 | 0.083 | 1,357,183.00 |
| Apr 12 2024 | 0.1137 | -0.0167 | -12.81% | 0.1307 | 0.1346 | 0.1025 | 718,656.00 |
| Apr 11 2024 | 0.1304 | -0.0065 | -4.75% | 0.1381 | 0.1403 | 0.1291 | 161,450.00 |
| Apr 10 2024 | 0.1369 | -0.0048 | -3.39% | 0.1419 | 0.1444 | 0.1323 | 174,164.00 |
| Apr 09 2024 | 0.1417 | -0.0018 | -1.25% | 0.1429 | 0.1465 | 0.1379 | 1,078,064.00 |
| Apr 08 2024 | 0.1435 | 0.0137 | 10.55% | 0.1296 | 0.145 | 0.1267 | 3,279,114.00 |
| Apr 07 2024 | 0.1298 | 0.0019 | 1.49% | 0.1279 | 0.1314 | 0.1268 | 270,247.00 |
| Apr 06 2024 | 0.1279 | 0.0011 | 0.87% | 0.127 | 0.1287 | 0.1254 | 113,083.00 |
| Apr 05 2024 | 0.1268 | 0.0027 | 2.18% | 0.1241 | 0.1302 | 0.121 | 210,205.00 |
| Apr 04 2024 | 0.1241 | 0.0031 | 2.56% | 0.1203 | 0.1273 | 0.120 | 377,040.00 |
| Apr 03 2024 | 0.121 | -0.0028 | -2.26% | 0.1234 | 0.1251 | 0.1184 | 882,807.00 |
| Apr 02 2024 | 0.1238 | -0.0085 | -6.42% | 0.1323 | 0.1323 | 0.1211 | 2,021,683.00 |
| Apr 01 2024 | 0.1323 | -0.007 | -5.03% | 0.1393 | 0.1396 | 0.129 | 1,658,538.00 |
| Mar 31 2024 | 0.1393 | 0.0033 | 2.43% | 0.1364 | 0.1393 | 0.1359 | 403,225.00 |
| Mar 30 2024 | 0.136 | -0.0035 | -2.51% | 0.1395 | 0.1407 | 0.136 | 469,722.00 |
| Mar 29 2024 | 0.1395 | -0.0017 | -1.20% | 0.1412 | 0.1412 | 0.1371 | 664,953.00 |
| Mar 28 2024 | 0.1412 | 0.0017 | 1.22% | 0.1395 | 0.1426 | 0.1379 | 1,197,705.00 |
| Mar 27 2024 | 0.1395 | -0.0052 | -3.59% | 0.1446 | 0.1471 | 0.1376 | 1,171,412.00 |
| Mar 26 2024 | 0.1447 | -0.001 | -0.69% | 0.1457 | 0.1482 | 0.1419 | 749,636.00 |
| Mar 25 2024 | 0.1457 | 0.0063 | 4.52% | 0.1387 | 0.147 | 0.1387 | 2,093,732.00 |
| Mar 24 2024 | 0.1394 | 0.0044 | 3.26% | 0.135 | 0.1396 | 0.1331 | 37,976.00 |
| Mar 23 2024 | 0.135 | 0.0038 | 2.90% | 0.1312 | 0.1371 | 0.1306 | 51,480.00 |
| Mar 22 2024 | 0.1312 | -0.006 | -4.37% | 0.1374 | 0.1382 | 0.1287 | 319,784.00 |
| Mar 21 2024 | 0.1372 | -0.0041 | -2.90% | 0.1413 | 0.1431 | 0.135 | 242,325.00 |
| Mar 20 2024 | 0.1413 | 0.0117 | 9.03% | 0.1317 | 0.1428 | 0.1255 | 699,962.00 |
| Mar 19 2024 | 0.1296 | -0.012 | -8.47% | 0.1416 | 0.1423 | 0.1266 | 286,388.00 |
| Mar 18 2024 | 0.1416 | -0.0053 | -3.61% | 0.1449 | 0.1526 | 0.1393 | 850,332.00 |
| Mar 17 2024 | 0.1469 | 0.0027 | 1.87% | 0.1455 | 0.1487 | 0.1358 | 521,324.00 |
| Mar 16 2024 | 0.1442 | -0.0105 | -6.79% | 0.1547 | 0.1632 | 0.1426 | 512,364.00 |
| Mar 15 2024 | 0.1547 | -0.0148 | -8.73% | 0.1685 | 0.1691 | 0.1443 | 1,132,968.00 |
| Mar 14 2024 | 0.1695 | 0.0076 | 4.69% | 0.161 | 0.1733 | 0.1567 | 1,030,506.00 |
| Mar 13 2024 | 0.1619 | 0.0022 | 1.38% | 0.1597 | 0.1664 | 0.1575 | 360,788.00 |
| Mar 12 2024 | 0.1597 | -0.007 | -4.20% | 0.1659 | 0.1669 | 0.152 | 187,581.00 |
| Mar 11 2024 | 0.1667 | 0.0075 | 4.71% | 0.1595 | 0.1706 | 0.1569 | 1,357,395.00 |
| Mar 10 2024 | 0.1592 | 0.0045 | 2.91% | 0.1547 | 0.1628 | 0.1525 | 132,452.00 |
| Mar 09 2024 | 0.1547 | 0.0012 | 0.78% | 0.1539 | 0.1561 | 0.1528 | 178,197.00 |
| Mar 08 2024 | 0.1535 | -0.0041 | -2.60% | 0.1576 | 0.1576 | 0.1476 | 402,582.00 |
| Mar 07 2024 | 0.1576 | 0.0038 | 2.47% | 0.1539 | 0.158 | 0.1504 | 1,375,531.00 |
| Mar 06 2024 | 0.1538 | 0.0083 | 5.70% | 0.1463 | 0.161 | 0.145 | 1,029,348.00 |
| Mar 05 2024 | 0.1455 | -0.0148 | -9.23% | 0.1603 | 0.1603 | 0.1343 | 1,020,605.00 |
| Mar 04 2024 | 0.1603 | -0.0043 | -2.61% | 0.1638 | 0.1652 | 0.1567 | 2,192,521.00 |
| Mar 03 2024 | 0.1646 | -0.0057 | -3.35% | 0.1687 | 0.1716 | 0.1526 | 322,423.00 |
| Mar 02 2024 | 0.1703 | 0.0072 | 4.41% | 0.1628 | 0.1741 | 0.1592 | 2,395,554.00 |
| Mar 01 2024 | 0.1631 | 0.0063 | 4.02% | 0.1568 | 0.1631 | 0.1565 | 571,676.00 |
| Feb 29 2024 | 0.1568 | -0.0016 | -1.01% | 0.1583 | 0.1626 | 0.1535 | 480,449.00 |
| Feb 28 2024 | 0.1584 | -0.0036 | -2.22% | 0.162 | 0.1651 | 0.1511 | 2,227,231.00 |
| Feb 27 2024 | 0.162 | -0.0041 | -2.47% | 0.1661 | 0.1661 | 0.1589 | 413,915.00 |
| Feb 26 2024 | 0.1661 | 0.0043 | 2.66% | 0.1611 | 0.1669 | 0.1578 | 952,013.00 |
| Feb 25 2024 | 0.1618 | 0.00 | 0.00% | 0.1618 | 0.162 | 0.1593 | 94,284.00 |
| Feb 24 2024 | 0.1618 | 0.0023 | 1.44% | 0.1595 | 0.1625 | 0.1559 | 102,696.00 |
| Feb 23 2024 | 0.1595 | -0.0028 | -1.73% | 0.1623 | 0.1625 | 0.1565 | 447,306.00 |
| Feb 22 2024 | 0.1623 | -0.0007 | -0.43% | 0.164 | 0.1684 | 0.1604 | 287,174.00 |
| Feb 21 2024 | 0.163 | -0.0067 | -3.95% | 0.1689 | 0.1689 | 0.1594 | 424,176.00 |
| Feb 20 2024 | 0.1697 | -0.0029 | -1.68% | 0.1726 | 0.1734 | 0.1627 | 432,109.00 |
| Feb 19 2024 | 0.1726 | -0.0014 | -0.80% | 0.1729 | 0.1805 | 0.1715 | 898,576.00 |
| Feb 18 2024 | 0.174 | 0.0078 | 4.69% | 0.1662 | 0.1742 | 0.1652 | 106,620.00 |
| Feb 17 2024 | 0.1662 | -0.0048 | -2.81% | 0.1712 | 0.1712 | 0.1627 | 206,243.00 |
| Feb 16 2024 | 0.171 | -0.0043 | -2.45% | 0.1753 | 0.1756 | 0.167 | 435,072.00 |
| Feb 15 2024 | 0.1753 | -0.002 | -1.13% | 0.1776 | 0.1823 | 0.173 | 517,809.00 |
| Feb 14 2024 | 0.1773 | -0.0039 | -2.15% | 0.1812 | 0.1849 | 0.1706 | 1,147,316.00 |
| Feb 13 2024 | 0.1812 | -0.0097 | -5.08% | 0.1924 | 0.1947 | 0.1759 | 1,492,944.00 |
| Feb 12 2024 | 0.1909 | 0.0059 | 3.19% | 0.1855 | 0.1931 | 0.1823 | 1,301,699.00 |
| Feb 11 2024 | 0.185 | -0.0021 | -1.12% | 0.1871 | 0.1904 | 0.1838 | 368,088.00 |
| Feb 10 2024 | 0.1871 | 0.0029 | 1.57% | 0.1842 | 0.192 | 0.182 | 437,965.00 |
