ASTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.1402 | 0.0017 | 1.23% | 0.139 | 0.1501 | 0.1383 | 2,632,675.00 |
May 10 2024 | 0.1385 | -0.0052 | -3.62% | 0.1441 | 0.151 | 0.1374 | 1,284,735.00 |
May 09 2024 | 0.1437 | 0.0012 | 0.84% | 0.1425 | 0.1467 | 0.1375 | 1,133,671.00 |
May 08 2024 | 0.1425 | 0.0008 | 0.56% | 0.1415 | 0.1473 | 0.1355 | 1,221,143.00 |
May 07 2024 | 0.1417 | -0.0035 | -2.41% | 0.1453 | 0.1485 | 0.1412 | 787,679.00 |
May 06 2024 | 0.1452 | -0.0017 | -1.16% | 0.1471 | 0.1526 | 0.1443 | 1,899,563.00 |
May 05 2024 | 0.1469 | 0.0008 | 0.55% | 0.1462 | 0.1475 | 0.1423 | 1,101,074.00 |
May 04 2024 | 0.1461 | 0.006 | 4.28% | 0.1402 | 0.1514 | 0.1391 | 1,930,182.00 |
May 03 2024 | 0.1401 | 0.0091 | 6.95% | 0.1312 | 0.1409 | 0.1306 | 1,978,287.00 |
May 02 2024 | 0.131 | 0.0033 | 2.58% | 0.1274 | 0.1328 | 0.1231 | 1,251,749.00 |
May 01 2024 | 0.1277 | 0.0031 | 2.49% | 0.1252 | 0.1279 | 0.1188 | 1,908,123.00 |
Apr 30 2024 | 0.1246 | -0.0093 | -6.95% | 0.1343 | 0.1426 | 0.120 | 3,036,680.00 |
Apr 29 2024 | 0.1339 | 0.0027 | 2.06% | 0.1317 | 0.1344 | 0.126 | 1,791,239.00 |
Apr 28 2024 | 0.1312 | 0.0003 | 0.23% | 0.1311 | 0.1357 | 0.1308 | 1,668,711.00 |
Apr 27 2024 | 0.1309 | 0.0016 | 1.24% | 0.1291 | 0.1325 | 0.1262 | 1,253,831.00 |
Apr 26 2024 | 0.1293 | -0.0052 | -3.87% | 0.1344 | 0.1347 | 0.1269 | 1,694,141.00 |
Apr 25 2024 | 0.1345 | -0.0033 | -2.39% | 0.1377 | 0.1396 | 0.1315 | 1,869,847.00 |
Apr 24 2024 | 0.1378 | -0.0045 | -3.16% | 0.1425 | 0.1469 | 0.1363 | 2,545,767.00 |
Apr 23 2024 | 0.1423 | -0.0104 | -6.81% | 0.1527 | 0.1563 | 0.1409 | 2,408,898.00 |
Apr 22 2024 | 0.1527 | 0.0044 | 2.97% | 0.1482 | 0.1555 | 0.1473 | 1,386,327.00 |
Apr 21 2024 | 0.1483 | -0.002 | -1.33% | 0.1505 | 0.1519 | 0.1433 | 1,515,679.00 |
Apr 20 2024 | 0.1503 | 0.0106 | 7.59% | 0.1388 | 0.1528 | 0.1384 | 1,758,052.00 |
Apr 19 2024 | 0.1397 | 0.0046 | 3.40% | 0.1357 | 0.1443 | 0.125 | 2,121,596.00 |
Apr 18 2024 | 0.1351 | 0.006 | 4.65% | 0.1307 | 0.1359 | 0.1273 | 1,092,574.00 |
Apr 17 2024 | 0.1291 | -0.0075 | -5.49% | 0.1326 | 0.1397 | 0.1254 | 1,916,119.00 |
Apr 16 2024 | 0.1366 | 0.0085 | 6.64% | 0.1288 | 0.1366 | 0.1248 | 1,451,200.00 |
Apr 15 2024 | 0.1281 | -0.0063 | -4.69% | 0.1332 | 0.1386 | 0.1258 | 1,260,687.00 |
Apr 14 2024 | 0.1344 | 0.0123 | 10.07% | 0.1231 | 0.1364 | 0.115 | 2,432,884.00 |
Apr 13 2024 | 0.1221 | -0.0238 | -16.31% | 0.1449 | 0.1498 | 0.1139 | 5,359,783.00 |
Apr 12 2024 | 0.1459 | -0.0234 | -13.82% | 0.1692 | 0.190 | 0.1445 | 8,929,792.00 |
Apr 11 2024 | 0.1693 | 0.0024 | 1.44% | 0.1661 | 0.1701 | 0.1627 | 2,052,422.00 |
Apr 10 2024 | 0.1669 | 0.0023 | 1.40% | 0.1644 | 0.1689 | 0.1585 | 4,644,990.00 |
Apr 09 2024 | 0.1646 | -0.0102 | -5.84% | 0.1746 | 0.1788 | 0.1595 | 4,808,967.00 |
Apr 08 2024 | 0.1748 | 0.0002 | 0.11% | 0.1749 | 0.1829 | 0.1715 | 2,335,012.00 |
Apr 07 2024 | 0.1746 | 0.0096 | 5.82% | 0.1651 | 0.1767 | 0.162 | 2,547,185.00 |
Apr 06 2024 | 0.165 | 0.0064 | 4.04% | 0.158 | 0.1681 | 0.1561 | 4,013,308.00 |
Apr 05 2024 | 0.1586 | -0.0061 | -3.70% | 0.1646 | 0.220 | 0.1574 | 17,679,262.00 |
Apr 04 2024 | 0.1647 | 0.0118 | 7.72% | 0.153 | 0.1673 | 0.150 | 2,183,989.00 |
Apr 03 2024 | 0.1529 | -0.0033 | -2.11% | 0.1567 | 0.1629 | 0.1519 | 1,161,766.00 |
Apr 02 2024 | 0.1562 | -0.0189 | -10.79% | 0.1745 | 0.1746 | 0.1534 | 1,832,279.00 |
Apr 01 2024 | 0.1751 | -0.0097 | -5.25% | 0.1862 | 0.1862 | 0.1688 | 2,020,966.00 |
Mar 31 2024 | 0.1848 | 0.0074 | 4.17% | 0.1764 | 0.1884 | 0.1762 | 1,095,683.00 |
Mar 30 2024 | 0.1774 | -0.0032 | -1.77% | 0.1797 | 0.1895 | 0.175 | 3,441,320.00 |
Mar 29 2024 | 0.1806 | -0.0055 | -2.96% | 0.1852 | 0.1859 | 0.1764 | 2,233,039.00 |
Mar 28 2024 | 0.1861 | 0.0141 | 8.20% | 0.1716 | 0.187 | 0.1708 | 2,768,219.00 |
Mar 27 2024 | 0.172 | -0.0051 | -2.88% | 0.1779 | 0.180 | 0.1649 | 3,574,497.00 |
Mar 26 2024 | 0.1771 | 0.0025 | 1.43% | 0.175 | 0.1826 | 0.1733 | 1,838,036.00 |
Mar 25 2024 | 0.1746 | 0.0053 | 3.13% | 0.1696 | 0.1793 | 0.1693 | 3,770,353.00 |
Mar 24 2024 | 0.1693 | 0.0022 | 1.32% | 0.1676 | 0.1704 | 0.1634 | 1,391,671.00 |
Mar 23 2024 | 0.1671 | 0.001 | 0.60% | 0.1663 | 0.1734 | 0.1607 | 3,776,170.00 |
Mar 22 2024 | 0.1661 | 0.0048 | 2.98% | 0.1611 | 0.168 | 0.1588 | 2,058,476.00 |
Mar 21 2024 | 0.1613 | -0.0024 | -1.47% | 0.1641 | 0.1657 | 0.1577 | 1,531,651.00 |
Mar 20 2024 | 0.1637 | 0.0132 | 8.77% | 0.1528 | 0.1661 | 0.1455 | 2,089,079.00 |
Mar 19 2024 | 0.1505 | -0.0083 | -5.23% | 0.1588 | 0.1627 | 0.1472 | 2,192,738.00 |
Mar 18 2024 | 0.1588 | -0.0097 | -5.76% | 0.1684 | 0.1719 | 0.155 | 3,071,070.00 |
Mar 17 2024 | 0.1685 | 0.0027 | 1.63% | 0.1665 | 0.171 | 0.1546 | 1,596,883.00 |
Mar 16 2024 | 0.1658 | -0.0107 | -6.06% | 0.1774 | 0.1817 | 0.1633 | 2,569,745.00 |
Mar 15 2024 | 0.1765 | 0.002 | 1.15% | 0.1827 | 0.1855 | 0.168 | 4,186,821.00 |
Mar 14 2024 | 0.1745 | -0.0126 | -6.73% | 0.187 | 0.1883 | 0.1706 | 3,486,677.00 |
Mar 13 2024 | 0.1871 | 0.0101 | 5.71% | 0.1767 | 0.1918 | 0.1672 | 9,399,163.00 |
Mar 12 2024 | 0.177 | 0.0002 | 0.11% | 0.1769 | 0.1912 | 0.1714 | 11,731,360.00 |
Mar 11 2024 | 0.1768 | -0.0033 | -1.83% | 0.1808 | 0.1882 | 0.1565 | 13,376,970.00 |
Mar 10 2024 | 0.1801 | -0.0109 | -5.71% | 0.1909 | 0.2043 | 0.176 | 12,637,559.00 |
Mar 09 2024 | 0.191 | -0.0303 | -13.69% | 0.2219 | 0.2562 | 0.170 | 54,728,712.00 |
Mar 08 2024 | 0.2213 | 0.0812 | 57.96% | 0.1397 | 0.2554 | 0.1386 | 105,188,341.00 |
Mar 07 2024 | 0.1401 | 0.0085 | 6.46% | 0.1315 | 0.169 | 0.1295 | 14,115,074.00 |
Mar 06 2024 | 0.1316 | 0.011 | 9.12% | 0.1207 | 0.1332 | 0.1168 | 4,084,569.00 |
Mar 05 2024 | 0.1206 | -0.0096 | -7.37% | 0.1301 | 0.1351 | 0.1152 | 5,460,975.00 |
Mar 04 2024 | 0.1302 | 0.00 | 0.00% | 0.1299 | 0.140 | 0.1276 | 7,715,342.00 |
Mar 03 2024 | 0.1302 | 0.0002 | 0.15% | 0.130 | 0.1361 | 0.119 | 3,808,123.00 |
Mar 02 2024 | 0.130 | 0.0054 | 4.33% | 0.1252 | 0.150 | 0.1215 | 10,356,499.00 |
Mar 01 2024 | 0.1246 | 0.010 | 8.73% | 0.1148 | 0.128 | 0.1145 | 3,486,389.00 |
Feb 29 2024 | 0.1146 | -0.0001 | -0.09% | 0.1151 | 0.1177 | 0.1122 | 1,297,962.00 |
Feb 28 2024 | 0.1147 | 0.0026 | 2.32% | 0.1122 | 0.1183 | 0.1105 | 2,750,008.00 |
Feb 27 2024 | 0.1121 | 0.0014 | 1.26% | 0.111 | 0.114 | 0.1083 | 2,255,857.00 |
Feb 26 2024 | 0.1107 | -0.0004 | -0.36% | 0.1105 | 0.1127 | 0.1077 | 962,028.00 |
Feb 25 2024 | 0.1111 | 0.0017 | 1.55% | 0.1083 | 0.1119 | 0.1074 | 927,676.00 |
Feb 24 2024 | 0.1094 | 0.0026 | 2.43% | 0.1065 | 0.1146 | 0.1045 | 928,510.00 |
Feb 23 2024 | 0.1068 | -0.0014 | -1.29% | 0.1079 | 0.1094 | 0.1036 | 1,354,981.00 |
Feb 22 2024 | 0.1082 | 0.0013 | 1.22% | 0.1071 | 0.1114 | 0.1038 | 1,059,266.00 |
Feb 21 2024 | 0.1069 | -0.0089 | -7.69% | 0.1154 | 0.1167 | 0.103 | 1,523,506.00 |
Feb 20 2024 | 0.1158 | 0.00 | 0.00% | 0.1154 | 0.1166 | 0.1111 | 907,755.00 |
Feb 19 2024 | 0.1158 | 0.0002 | 0.17% | 0.1165 | 0.1182 | 0.1148 | 427,994.00 |
Feb 18 2024 | 0.1156 | 0.0021 | 1.85% | 0.1136 | 0.1183 | 0.113 | 865,098.00 |
Feb 17 2024 | 0.1135 | -0.0034 | -2.91% | 0.1168 | 0.1171 | 0.1109 | 1,120,425.00 |
Feb 16 2024 | 0.1169 | 0.0035 | 3.09% | 0.1137 | 0.1213 | 0.1126 | 2,018,100.00 |
Feb 15 2024 | 0.1134 | 0.0026 | 2.35% | 0.1113 | 0.1146 | 0.110 | 538,740.00 |
Feb 14 2024 | 0.1108 | 0.0023 | 2.12% | 0.106 | 0.112 | 0.106 | 1,388,259.00 |
Feb 13 2024 | 0.1085 | -0.0037 | -3.30% | 0.1123 | 0.1144 | 0.1064 | 904,565.00 |
Feb 12 2024 | 0.1122 | 0.0027 | 2.47% | 0.1096 | 0.1148 | 0.1078 | 520,467.00 |
Feb 11 2024 | 0.1095 | -0.0022 | -1.97% | 0.1112 | 0.1131 | 0.1066 | 1,068,632.00 |
Feb 10 2024 | 0.1117 | -0.0022 | -1.93% | 0.1144 | 0.1155 | 0.1093 | 932,033.00 |