Astar Historical Data - ASTRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Astar	ASTRUST	Crypto	377,336,688	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00035	-0.51%	0.06798	0.06795	0.06802

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.06836	0.070	0.06712	0.06833	0.0383 - 0.230

Exchange	Last Trade	Size	Trade Price	Currency
BINA	14:31:47	937.30	0.0679	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,267,501.76	62,334,128.41	ASTR	ASTREUR	ASTRGBP	ASTRBTC

ASTRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.06948	0.07113	0.0635	83,156,796.73	-0.0015	-2.16%
1 Month	0.08641	0.1033	0.06147	111,101,503.85	-0.01843	-21.33%
3 Months	0.12398	0.148	0.06147	100,012,269.11	-0.056	-45.17%
6 Months	0.12806	0.19858	0.06147	121,648,662.79	-0.06008	-46.92%
1 Year	0.047458	0.230	0.0383	132,210,807.60	0.020522	43.24%
3 Years	0.037585	0.230	0.033857	95,892,311.07	0.030395	80.87%
5 Years	0.037585	0.230	0.033857	95,892,311.07	0.030395	80.87%

ASTRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.06832	0.0013	1.94%	0.06695	0.0695	0.06479	77,988,877.00
Jun 26 2024	0.06702	-0.0031	-4.42%	0.070	0.0707	0.06679	62,462,186.00
Jun 25 2024	0.07012	0.00288	4.28%	0.06755	0.07113	0.0668	80,432,076.00
Jun 24 2024	0.06724	-0.00023	-0.34%	0.06761	0.06815	0.0635	158,046,986.00
Jun 23 2024	0.06747	-0.00159	-2.30%	0.06901	0.07073	0.06678	50,973,451.00
Jun 22 2024	0.06906	0.00021	0.31%	0.06874	0.06943	0.06775	35,618,420.00
Jun 21 2024	0.06885	-0.00054	-0.78%	0.06948	0.071	0.06778	116,575,578.00
Jun 20 2024	0.06939	0.00068	0.99%	0.06848	0.0722	0.068303	125,147,448.00
Jun 19 2024	0.06871	0.0014	2.08%	0.06705	0.0702	0.0662	110,144,134.00
Jun 18 2024	0.06731	-0.00453	-6.31%	0.07199	0.07217	0.06147	318,180,475.00
Jun 17 2024	0.07184	-0.00663	-8.45%	0.07869	0.080	0.0704	167,620,172.00
Jun 16 2024	0.07847	-0.00137	-1.72%	0.07987	0.07997	0.077542	61,115,990.00
Jun 15 2024	0.07984	0.0002	0.25%	0.0798	0.08084	0.0793	48,181,704.00
Jun 14 2024	0.07964	-0.00304	-3.68%	0.08291	0.084	0.07686	114,204,905.00
Jun 13 2024	0.08268	-0.00304	-3.55%	0.08585	0.0864	0.0817	65,764,661.00
Jun 12 2024	0.08572	0.00142	1.68%	0.08428	0.08895	0.0821	102,687,209.00
Jun 11 2024	0.0843	-0.0022	-2.54%	0.08645	0.0877	0.082	120,226,444.00
Jun 10 2024	0.0865	-0.00102	-1.17%	0.08743	0.09125	0.08526	235,713,732.00
Jun 09 2024	0.08752	0.00187	2.18%	0.08579	0.0883	0.08459	54,708,603.00
Jun 08 2024	0.08565	-0.00314	-3.54%	0.08828	0.0914	0.08436	93,049,261.00
Jun 07 2024	0.08879	-0.0065	-6.82%	0.095	0.0979	0.0815	199,535,002.00
Jun 06 2024	0.09529	-0.00374	-3.78%	0.09868	0.1022	0.0944	99,209,811.00
Jun 05 2024	0.09903	0.00558	5.97%	0.093244	0.1033	0.09308	272,037,802.00
Jun 04 2024	0.09345	0.00726	8.42%	0.08616	0.09362	0.0856	177,869,962.00
Jun 03 2024	0.08619	0.00012	0.14%	0.0859	0.0886	0.0852	53,416,522.00
Jun 02 2024	0.08607	-0.00034	-0.39%	0.08646	0.08772	0.0854	42,103,867.00
Jun 01 2024	0.08641	0.00047	0.55%	0.08577	0.08647	0.0852	23,599,652.00
May 31 2024	0.08594	-0.00046	-0.53%	0.08641	0.087278	0.0846	44,227,162.00
May 30 2024	0.0864	-0.00185	-2.10%	0.0884	0.0894	0.0858	58,157,846.00
May 29 2024	0.08825	-0.00203	-2.25%	0.09055	0.090722	0.0879	52,815,263.00
May 28 2024	0.09028	-0.00191	-2.07%	0.09219	0.0924	0.088	68,333,371.00

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