Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ASTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.09256 | -0.00213 | -2.25% | 0.09457 | 0.09488 | 0.09085 | 134,761.00 |
| May 21 2024 | 0.09469 | 0.00684 | 7.79% | 0.09534 | 0.09672 | 0.09362 | 413,838.00 |
| May 20 2024 | 0.08785 | 0.00 | 0.00% | 0.08785 | 0.08785 | 0.08785 | 0.00 |
| May 19 2024 | 0.08785 | -0.00458 | -4.96% | 0.09212 | 0.09306 | 0.08746 | 87,327.00 |
| May 18 2024 | 0.09243 | -0.0003 | -0.32% | 0.09246 | 0.09359 | 0.09084 | 90,212.00 |
| May 17 2024 | 0.09273 | 0.00372 | 4.18% | 0.08871 | 0.09351 | 0.08811 | 137,807.00 |
| May 16 2024 | 0.08901 | -0.001143 | -1.27% | 0.090331 | 0.09091 | 0.08738 | 127,432.00 |
| May 15 2024 | 0.090153 | 0.005976 | 7.10% | 0.08441 | 0.09076 | 0.083767 | 391,170.00 |
| May 14 2024 | 0.084177 | -0.00365 | -4.16% | 0.087778 | 0.089083 | 0.08388 | 472,350.00 |
| May 13 2024 | 0.087827 | -0.001061 | -1.19% | 0.089225 | 0.09046 | 0.083702 | 843,480.00 |
| May 12 2024 | 0.088888 | -0.000429 | -0.48% | 0.089481 | 0.090449 | 0.088104 | 161,460.00 |
| May 11 2024 | 0.089317 | -0.001148 | -1.27% | 0.090555 | 0.091455 | 0.08898 | 170,770.00 |
| May 10 2024 | 0.090465 | -0.003665 | -3.89% | 0.09392 | 0.095118 | 0.089559 | 354,180.00 |
| May 09 2024 | 0.09413 | -0.000114 | -0.12% | 0.093032 | 0.094769 | 0.090191 | 403,560.00 |
| May 08 2024 | 0.094244 | 0.00 | 0.00% | 0.094244 | 0.094244 | 0.094244 | 0.00 |
| May 07 2024 | 0.094244 | -0.001423 | -1.49% | 0.096019 | 0.097975 | 0.094038 | 1,031,230.00 |
| May 06 2024 | 0.095667 | -0.002708 | -2.75% | 0.098267 | 0.101496 | 0.095272 | 1,152,440.00 |
| May 05 2024 | 0.098375 | 0.000285 | 0.29% | 0.09828 | 0.100326 | 0.096346 | 741,740.00 |
| May 04 2024 | 0.09809 | -0.000018 | -0.02% | 0.098272 | 0.0996 | 0.096855 | 1,042,050.00 |
| May 03 2024 | 0.098108 | 0.004108 | 4.37% | 0.095351 | 0.099174 | 0.092754 | 1,564,630.00 |
| May 02 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 0.00 |
| May 01 2024 | 0.094 | 0.001406 | 1.52% | 0.092821 | 0.095002 | 0.08606 | 4,154,430.00 |
| Apr 30 2024 | 0.092594 | -0.011105 | -10.71% | 0.103655 | 0.105752 | 0.089912 | 4,174,650.00 |
| Apr 29 2024 | 0.103699 | -0.000266 | -0.26% | 0.104126 | 0.105194 | 0.099973 | 1,709,570.00 |
| Apr 28 2024 | 0.103965 | 0.000074 | 0.07% | 0.103763 | 0.106806 | 0.102453 | 1,217,870.00 |
| Apr 27 2024 | 0.103891 | -0.000017 | -0.02% | 0.104263 | 0.105782 | 0.097439 | 1,920,430.00 |
| Apr 26 2024 | 0.103908 | -0.004728 | -4.35% | 0.109124 | 0.109892 | 0.102871 | 1,466,790.00 |
| Apr 25 2024 | 0.108636 | -0.006275 | -5.46% | 0.109795 | 0.112428 | 0.104233 | 1,451,860.00 |
| Apr 24 2024 | 0.114911 | 0.00 | 0.00% | 0.114911 | 0.114911 | 0.114911 | 0.00 |
| Apr 23 2024 | 0.114911 | 0.012036 | 11.70% | 0.114256 | 0.11523 | 0.11157 | 767,690.00 |
| Apr 22 2024 | 0.102875 | 0.00 | 0.00% | 0.102875 | 0.102875 | 0.102875 | 0.00 |
| Apr 21 2024 | 0.102875 | 0.00 | 0.00% | 0.102875 | 0.102875 | 0.102875 | 0.00 |
| Apr 20 2024 | 0.102875 | 0.00 | 0.00% | 0.102875 | 0.102875 | 0.102875 | 0.00 |
| Apr 19 2024 | 0.102875 | 0.003739 | 3.77% | 0.098973 | 0.107226 | 0.090762 | 4,597,970.00 |
| Apr 18 2024 | 0.099136 | 0.00205 | 2.11% | 0.097917 | 0.100711 | 0.094763 | 1,920,090.00 |
| Apr 17 2024 | 0.097086 | 0.00 | 0.00% | 0.097086 | 0.097086 | 0.097086 | 0.00 |
| Apr 16 2024 | 0.097086 | -0.002108 | -2.13% | 0.098917 | 0.100078 | 0.092628 | 2,100,960.00 |
| Apr 15 2024 | 0.099194 | 0.000896 | 0.91% | 0.102869 | 0.108805 | 0.096474 | 3,183,650.00 |
| Apr 14 2024 | 0.098298 | 0.00 | 0.00% | 0.098298 | 0.098298 | 0.098298 | 0.00 |
| Apr 13 2024 | 0.098298 | -0.032541 | -24.87% | 0.112818 | 0.112844 | 0.081842 | 5,747,280.00 |
| Apr 12 2024 | 0.130839 | 0.00 | 0.00% | 0.130839 | 0.130839 | 0.130839 | 0.00 |
| Apr 11 2024 | 0.130839 | -0.006767 | -4.92% | 0.138121 | 0.138848 | 0.128904 | 1,166,650.00 |
| Apr 10 2024 | 0.137606 | -0.004647 | -3.27% | 0.141816 | 0.144501 | 0.132324 | 1,575,890.00 |
| Apr 09 2024 | 0.142253 | -0.000812 | -0.57% | 0.143249 | 0.14692 | 0.137383 | 1,505,020.00 |
| Apr 08 2024 | 0.143065 | 0.013246 | 10.20% | 0.129661 | 0.145276 | 0.126575 | 586,190.00 |
| Apr 07 2024 | 0.129819 | 0.002086 | 1.63% | 0.127474 | 0.131387 | 0.12653 | 165,460.00 |
| Apr 06 2024 | 0.127733 | 0.003404 | 2.74% | 0.125511 | 0.128809 | 0.124918 | 258,540.00 |
| Apr 05 2024 | 0.124329 | 0.00 | 0.00% | 0.124329 | 0.124329 | 0.124329 | 0.00 |
| Apr 04 2024 | 0.124329 | 0.003875 | 3.22% | 0.11984 | 0.127478 | 0.119813 | 671,580.00 |
| Apr 03 2024 | 0.120454 | -0.002739 | -2.22% | 0.123145 | 0.124978 | 0.118091 | 507,990.00 |
| Apr 02 2024 | 0.123193 | -0.01357 | -9.92% | 0.131813 | 0.131813 | 0.120897 | 1,048,470.00 |
| Apr 01 2024 | 0.136763 | 0.00 | 0.00% | 0.136763 | 0.136763 | 0.136763 | 0.00 |
| Mar 31 2024 | 0.136763 | 0.00 | 0.00% | 0.136763 | 0.136763 | 0.136763 | 0.00 |
| Mar 30 2024 | 0.136763 | -0.002557 | -1.84% | 0.13891 | 0.14072 | 0.135798 | 188,270.00 |
| Mar 29 2024 | 0.13932 | -0.000712 | -0.51% | 0.140856 | 0.14145 | 0.137065 | 189,270.00 |
| Mar 28 2024 | 0.140032 | 0.00 | 0.00% | 0.140032 | 0.140032 | 0.140032 | 0.00 |
| Mar 27 2024 | 0.140032 | -0.004987 | -3.44% | 0.144592 | 0.147262 | 0.137694 | 595,800.00 |
| Mar 26 2024 | 0.145019 | -0.000424 | -0.29% | 0.145042 | 0.148441 | 0.141822 | 413,840.00 |
| Mar 25 2024 | 0.145443 | 0.005859 | 4.20% | 0.138866 | 0.147057 | 0.138264 | 619,240.00 |
| Mar 24 2024 | 0.139584 | 0.005247 | 3.91% | 0.134491 | 0.140043 | 0.132916 | 178,920.00 |
| Mar 23 2024 | 0.134337 | 0.002386 | 1.81% | 0.131608 | 0.137047 | 0.1303 | 141,020.00 |
| Mar 22 2024 | 0.131951 | -0.005862 | -4.25% | 0.137425 | 0.138338 | 0.128601 | 337,470.00 |
| Mar 21 2024 | 0.137813 | -0.003572 | -2.53% | 0.140922 | 0.142963 | 0.134976 | 604,240.00 |
| Mar 20 2024 | 0.141385 | 0.01086 | 8.32% | 0.131537 | 0.143144 | 0.12508 | 941,180.00 |
| Mar 19 2024 | 0.130525 | -0.010207 | -7.25% | 0.141511 | 0.142542 | 0.126381 | 961,700.00 |
| Mar 18 2024 | 0.140732 | -0.006297 | -4.28% | 0.146748 | 0.153032 | 0.139072 | 749,260.00 |
| Mar 17 2024 | 0.147029 | 0.002097 | 1.45% | 0.145689 | 0.149517 | 0.13563 | 758,660.00 |
| Mar 16 2024 | 0.144932 | -0.009647 | -6.24% | 0.154825 | 0.16332 | 0.142086 | 1,309,080.00 |
| Mar 15 2024 | 0.154579 | -0.013825 | -8.21% | 0.168766 | 0.169865 | 0.144413 | 1,266,900.00 |
| Mar 14 2024 | 0.168404 | 0.006338 | 3.91% | 0.161475 | 0.173314 | 0.156461 | 1,216,260.00 |
| Mar 13 2024 | 0.162066 | 0.001243 | 0.77% | 0.160219 | 0.166878 | 0.157338 | 708,330.00 |
| Mar 12 2024 | 0.160823 | -0.005304 | -3.19% | 0.165613 | 0.166981 | 0.151949 | 1,081,200.00 |
| Mar 11 2024 | 0.166127 | 0.006744 | 4.23% | 0.158438 | 0.170133 | 0.156672 | 1,990,770.00 |
| Mar 10 2024 | 0.159383 | 0.005743 | 3.74% | 0.154257 | 0.162662 | 0.151914 | 1,029,890.00 |
| Mar 09 2024 | 0.15364 | 0.00 | 0.00% | 0.15364 | 0.15364 | 0.15364 | 0.00 |
| Mar 08 2024 | 0.15364 | -0.003532 | -2.25% | 0.157327 | 0.157444 | 0.147099 | 874,540.00 |
| Mar 07 2024 | 0.157172 | 0.002854 | 1.85% | 0.153551 | 0.158167 | 0.150007 | 758,930.00 |
| Mar 06 2024 | 0.154318 | 0.009089 | 6.26% | 0.145142 | 0.161265 | 0.144782 | 2,061,810.00 |
| Mar 05 2024 | 0.145229 | -0.015282 | -9.52% | 0.160249 | 0.160249 | 0.131212 | 2,415,770.00 |
| Mar 04 2024 | 0.160511 | -0.004108 | -2.50% | 0.164303 | 0.165436 | 0.156566 | 899,840.00 |
| Mar 03 2024 | 0.164619 | -0.005281 | -3.11% | 0.167613 | 0.171924 | 0.151634 | 788,070.00 |
| Mar 02 2024 | 0.1699 | 0.006208 | 3.79% | 0.162515 | 0.174223 | 0.158962 | 1,064,000.00 |
| Mar 01 2024 | 0.163692 | 0.006995 | 4.46% | 0.156864 | 0.163948 | 0.156326 | 542,440.00 |
| Feb 29 2024 | 0.156697 | -0.001832 | -1.16% | 0.157217 | 0.162719 | 0.153334 | 1,179,800.00 |
| Feb 28 2024 | 0.158529 | -0.003254 | -2.01% | 0.161952 | 0.165132 | 0.147852 | 1,647,500.00 |
| Feb 27 2024 | 0.161783 | -0.003769 | -2.28% | 0.165367 | 0.166364 | 0.158619 | 809,960.00 |
| Feb 26 2024 | 0.165552 | 0.003595 | 2.22% | 0.161505 | 0.167005 | 0.157172 | 488,450.00 |
| Feb 25 2024 | 0.161957 | -0.000119 | -0.07% | 0.16235 | 0.162438 | 0.158748 | 319,770.00 |
| Feb 24 2024 | 0.162076 | 0.002667 | 1.67% | 0.159891 | 0.16292 | 0.155788 | 478,610.00 |
| Feb 23 2024 | 0.159409 | -0.002712 | -1.67% | 0.162422 | 0.162616 | 0.156206 | 834,570.00 |
