ASTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.1396 | 0.001 | 0.72% | 0.1389 | 0.1501 | 0.1383 | 2,627,207.00 |
May 10 2024 | 0.1386 | -0.0053 | -3.68% | 0.145 | 0.151 | 0.1374 | 1,274,654.00 |
May 09 2024 | 0.1439 | 0.0023 | 1.62% | 0.1423 | 0.1467 | 0.1375 | 1,124,968.00 |
May 08 2024 | 0.1416 | -0.0001 | -0.07% | 0.1415 | 0.1473 | 0.1355 | 1,217,856.00 |
May 07 2024 | 0.1417 | -0.003 | -2.07% | 0.1454 | 0.1485 | 0.1412 | 787,679.00 |
May 06 2024 | 0.1447 | -0.0022 | -1.50% | 0.1471 | 0.1526 | 0.1443 | 2,752,152.00 |
May 05 2024 | 0.1469 | 0.0009 | 0.62% | 0.1461 | 0.1475 | 0.1423 | 1,100,566.00 |
May 04 2024 | 0.146 | 0.0059 | 4.21% | 0.140 | 0.1514 | 0.1391 | 1,918,929.00 |
May 03 2024 | 0.1401 | 0.0092 | 7.03% | 0.1312 | 0.1409 | 0.1306 | 1,965,614.00 |
May 02 2024 | 0.1309 | 0.0037 | 2.91% | 0.1274 | 0.1328 | 0.1231 | 1,251,416.00 |
May 01 2024 | 0.1272 | 0.0026 | 2.09% | 0.1254 | 0.1279 | 0.1188 | 1,905,736.00 |
Apr 30 2024 | 0.1246 | -0.009 | -6.74% | 0.1342 | 0.1426 | 0.120 | 3,033,006.00 |
Apr 29 2024 | 0.1336 | 0.0023 | 1.75% | 0.1425 | 0.1469 | 0.126 | 3,420,328.00 |
Apr 28 2024 | 0.1313 | 0.0004 | 0.31% | 0.1311 | 0.1357 | 0.1308 | 1,665,254.00 |
Apr 27 2024 | 0.1309 | 0.002 | 1.55% | 0.1292 | 0.1325 | 0.1262 | 1,251,077.00 |
Apr 26 2024 | 0.1289 | -0.0058 | -4.31% | 0.1344 | 0.1347 | 0.1269 | 1,693,051.00 |
Apr 25 2024 | 0.1347 | -0.0027 | -1.97% | 0.1381 | 0.1396 | 0.1315 | 1,867,099.00 |
Apr 24 2024 | 0.1374 | -0.0048 | -3.38% | 0.1425 | 0.1469 | 0.1363 | 2,531,375.00 |
Apr 23 2024 | 0.1422 | -0.0106 | -6.94% | 0.1527 | 0.1563 | 0.1409 | 2,402,026.00 |
Apr 22 2024 | 0.1528 | 0.0042 | 2.83% | 0.1484 | 0.1555 | 0.1473 | 1,193,887.00 |
Apr 21 2024 | 0.1486 | -0.0014 | -0.93% | 0.1496 | 0.1519 | 0.1433 | 1,514,251.00 |
Apr 20 2024 | 0.150 | 0.0094 | 6.69% | 0.139 | 0.1528 | 0.1384 | 1,741,248.00 |
Apr 19 2024 | 0.1406 | 0.0055 | 4.07% | 0.1362 | 0.1443 | 0.125 | 2,105,289.00 |
Apr 18 2024 | 0.1351 | 0.0062 | 4.81% | 0.1311 | 0.1359 | 0.1273 | 1,092,574.00 |
Apr 17 2024 | 0.1289 | -0.0061 | -4.52% | 0.1329 | 0.1397 | 0.1254 | 1,908,715.00 |
Apr 16 2024 | 0.135 | 0.0069 | 5.39% | 0.1288 | 0.1365 | 0.1248 | 1,407,853.00 |
Apr 15 2024 | 0.1281 | -0.0072 | -5.32% | 0.1332 | 0.1386 | 0.1258 | 2,714,955.00 |
Apr 14 2024 | 0.1353 | 0.0126 | 10.27% | 0.1236 | 0.1364 | 0.115 | 2,431,236.00 |
Apr 13 2024 | 0.1227 | -0.0234 | -16.02% | 0.1448 | 0.1498 | 0.1139 | 5,358,566.00 |
Apr 12 2024 | 0.1461 | -0.0228 | -13.50% | 0.169 | 0.190 | 0.1445 | 8,927,237.00 |
Apr 11 2024 | 0.1689 | 0.002 | 1.20% | 0.1669 | 0.1701 | 0.1627 | 2,052,364.00 |
Apr 10 2024 | 0.1669 | 0.0023 | 1.40% | 0.1642 | 0.1689 | 0.1585 | 4,550,217.00 |
Apr 09 2024 | 0.1646 | -0.0109 | -6.21% | 0.1747 | 0.1788 | 0.1595 | 4,808,967.00 |
Apr 08 2024 | 0.1755 | 0.001 | 0.57% | 0.1749 | 0.1829 | 0.1715 | 4,564,310.00 |
Apr 07 2024 | 0.1745 | 0.0096 | 5.82% | 0.1647 | 0.1767 | 0.162 | 2,540,295.00 |
Apr 06 2024 | 0.1649 | 0.0055 | 3.45% | 0.1579 | 0.1681 | 0.1561 | 4,013,160.00 |
Apr 05 2024 | 0.1594 | -0.0058 | -3.51% | 0.1648 | 0.220 | 0.1574 | 17,614,619.00 |
Apr 04 2024 | 0.1652 | 0.0117 | 7.62% | 0.153 | 0.1673 | 0.150 | 2,133,677.00 |
Apr 03 2024 | 0.1535 | -0.0034 | -2.17% | 0.1567 | 0.1629 | 0.1519 | 1,161,603.00 |
Apr 02 2024 | 0.1569 | -0.0182 | -10.39% | 0.1745 | 0.1746 | 0.1534 | 1,823,752.00 |
Apr 01 2024 | 0.1751 | -0.0097 | -5.25% | 0.1862 | 0.1862 | 0.1688 | 1,995,088.00 |
Mar 31 2024 | 0.1848 | 0.0074 | 4.17% | 0.1763 | 0.1884 | 0.1762 | 1,095,683.00 |
Mar 30 2024 | 0.1774 | -0.0032 | -1.77% | 0.1802 | 0.1895 | 0.175 | 3,438,435.00 |
Mar 29 2024 | 0.1806 | -0.0059 | -3.16% | 0.1845 | 0.1859 | 0.1764 | 2,200,591.00 |
Mar 28 2024 | 0.1865 | 0.0147 | 8.56% | 0.1716 | 0.187 | 0.1708 | 2,744,677.00 |
Mar 27 2024 | 0.1718 | -0.005 | -2.83% | 0.1784 | 0.180 | 0.1649 | 3,574,068.00 |
Mar 26 2024 | 0.1768 | 0.0032 | 1.84% | 0.1749 | 0.1826 | 0.1733 | 1,836,742.00 |
Mar 25 2024 | 0.1736 | 0.0035 | 2.06% | 0.1696 | 0.1793 | 0.1693 | 6,354,616.00 |
Mar 24 2024 | 0.1701 | 0.0018 | 1.07% | 0.1676 | 0.1704 | 0.1634 | 1,391,651.00 |
Mar 23 2024 | 0.1683 | 0.0032 | 1.94% | 0.1665 | 0.1734 | 0.1607 | 3,764,659.00 |
Mar 22 2024 | 0.1651 | 0.0037 | 2.29% | 0.1613 | 0.168 | 0.1588 | 2,055,593.00 |
Mar 21 2024 | 0.1614 | -0.0027 | -1.65% | 0.1637 | 0.1657 | 0.1577 | 1,506,086.00 |
Mar 20 2024 | 0.1641 | 0.0138 | 9.18% | 0.1543 | 0.1661 | 0.1455 | 2,088,568.00 |
Mar 19 2024 | 0.1503 | -0.0082 | -5.17% | 0.1589 | 0.1627 | 0.1472 | 2,188,924.00 |
Mar 18 2024 | 0.1585 | -0.0091 | -5.43% | 0.1684 | 0.1719 | 0.155 | 1,411,020.00 |
Mar 17 2024 | 0.1676 | 0.0024 | 1.45% | 0.1665 | 0.171 | 0.1546 | 1,596,772.00 |
Mar 16 2024 | 0.1652 | -0.0119 | -6.72% | 0.1765 | 0.1817 | 0.1633 | 2,515,230.00 |
Mar 15 2024 | 0.1771 | -0.010 | -5.34% | 0.1827 | 0.1855 | 0.168 | 7,661,328.00 |
Mar 14 2024 | 0.1871 | -0.0001 | -0.05% | 0.187 | 0.1883 | 0.1706 | 3,486,677.00 |
Mar 13 2024 | 0.1872 | 0.0098 | 5.52% | 0.1767 | 0.1918 | 0.1672 | 9,367,627.00 |
Mar 12 2024 | 0.1774 | 0.0004 | 0.23% | 0.1769 | 0.1912 | 0.1714 | 11,717,910.00 |
Mar 11 2024 | 0.177 | -0.0044 | -2.43% | 0.1808 | 0.1882 | 0.1565 | 111,334,691.00 |
Mar 10 2024 | 0.1814 | -0.0081 | -4.27% | 0.1901 | 0.2043 | 0.176 | 12,631,864.00 |
Mar 09 2024 | 0.1895 | -0.0421 | -18.18% | 0.2219 | 0.2562 | 0.170 | 54,475,261.00 |
Mar 08 2024 | 0.2316 | 0.0928 | 66.86% | 0.1401 | 0.2554 | 0.1386 | 103,951,628.00 |
Mar 07 2024 | 0.1388 | 0.0093 | 7.18% | 0.1312 | 0.169 | 0.1295 | 14,113,442.00 |
Mar 06 2024 | 0.1295 | 0.0088 | 7.29% | 0.1206 | 0.133 | 0.1168 | 3,992,888.00 |
Mar 05 2024 | 0.1207 | -0.0097 | -7.44% | 0.1302 | 0.1351 | 0.1152 | 5,459,350.00 |
Mar 04 2024 | 0.1304 | 0.0005 | 0.38% | 0.1299 | 0.140 | 0.1276 | 5,200,448.00 |
Mar 03 2024 | 0.1299 | -0.0015 | -1.14% | 0.1305 | 0.1361 | 0.119 | 3,800,123.00 |
Mar 02 2024 | 0.1314 | 0.0073 | 5.88% | 0.1253 | 0.150 | 0.1215 | 10,338,772.00 |
Mar 01 2024 | 0.1241 | 0.0095 | 8.29% | 0.1148 | 0.128 | 0.1145 | 3,485,605.00 |
Feb 29 2024 | 0.1146 | -0.0008 | -0.69% | 0.1151 | 0.1177 | 0.1122 | 1,297,962.00 |
Feb 28 2024 | 0.1154 | 0.0033 | 2.94% | 0.1122 | 0.1183 | 0.1105 | 2,748,204.00 |
Feb 27 2024 | 0.1121 | 0.0014 | 1.26% | 0.1107 | 0.114 | 0.1083 | 2,255,857.00 |
Feb 26 2024 | 0.1107 | -0.0004 | -0.36% | 0.1105 | 0.1127 | 0.1077 | 923,851.00 |
Feb 25 2024 | 0.1111 | 0.0025 | 2.30% | 0.1094 | 0.1119 | 0.1074 | 927,676.00 |
Feb 24 2024 | 0.1086 | 0.0018 | 1.69% | 0.1068 | 0.1146 | 0.1045 | 927,186.00 |
Feb 23 2024 | 0.1068 | -0.0014 | -1.29% | 0.1082 | 0.1094 | 0.1036 | 1,354,981.00 |
Feb 22 2024 | 0.1082 | 0.0011 | 1.03% | 0.1069 | 0.1114 | 0.1038 | 1,059,266.00 |
Feb 21 2024 | 0.1071 | -0.0087 | -7.51% | 0.1158 | 0.1167 | 0.103 | 1,517,006.00 |
Feb 20 2024 | 0.1158 | 0.00 | 0.00% | 0.1158 | 0.1166 | 0.1111 | 907,755.00 |
Feb 19 2024 | 0.1158 | 0.0002 | 0.17% | 0.1165 | 0.1182 | 0.1148 | 612,685.00 |
Feb 18 2024 | 0.1156 | 0.0021 | 1.85% | 0.1139 | 0.1183 | 0.113 | 865,098.00 |
Feb 17 2024 | 0.1135 | -0.0036 | -3.07% | 0.1169 | 0.1171 | 0.1109 | 1,120,425.00 |
Feb 16 2024 | 0.1171 | 0.0037 | 3.26% | 0.1134 | 0.1213 | 0.1126 | 2,014,269.00 |
Feb 15 2024 | 0.1134 | 0.0026 | 2.35% | 0.1108 | 0.1146 | 0.110 | 538,740.00 |
Feb 14 2024 | 0.1108 | 0.0026 | 2.40% | 0.106 | 0.112 | 0.106 | 1,388,259.00 |
Feb 13 2024 | 0.1082 | -0.0039 | -3.48% | 0.1122 | 0.1144 | 0.1064 | 857,115.00 |
Feb 12 2024 | 0.1121 | 0.0026 | 2.37% | 0.1096 | 0.1148 | 0.1078 | 608,749.00 |
Feb 11 2024 | 0.1095 | -0.0022 | -1.97% | 0.1117 | 0.1131 | 0.1066 | 1,068,630.00 |
Feb 10 2024 | 0.1117 | -0.003 | -2.62% | 0.1139 | 0.1155 | 0.1093 | 932,033.00 |