Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ASTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.13842 | -0.0055 | -3.82% | 0.14378 | 0.15041 | 0.13726 | 136,174.00 |
| May 09 2024 | 0.14392 | 0.00257 | 1.82% | 0.14214 | 0.14613 | 0.13717 | 109,659.00 |
| May 08 2024 | 0.14135 | -0.00026 | -0.18% | 0.14133 | 0.1473 | 0.13731 | 112,239.00 |
| May 07 2024 | 0.14161 | -0.00362 | -2.49% | 0.14586 | 0.14875 | 0.14134 | 103,206.00 |
| May 06 2024 | 0.14523 | -0.00176 | -1.20% | 0.14704 | 0.15303 | 0.14442 | 102,858.00 |
| May 05 2024 | 0.14699 | 0.00089 | 0.61% | 0.14583 | 0.14741 | 0.14269 | 99,286.00 |
| May 04 2024 | 0.1461 | 0.00576 | 4.10% | 0.14015 | 0.15133 | 0.13947 | 121,107.00 |
| May 03 2024 | 0.14034 | 0.00943 | 7.20% | 0.13065 | 0.14062 | 0.13058 | 96,768.00 |
| May 02 2024 | 0.13091 | 0.00415 | 3.27% | 0.12749 | 0.13269 | 0.12343 | 110,049.00 |
| May 01 2024 | 0.12676 | 0.00218 | 1.75% | 0.12541 | 0.12796 | 0.11914 | 114,678.00 |
| Apr 30 2024 | 0.12458 | -0.00952 | -7.10% | 0.13408 | 0.14106 | 0.12022 | 202,005.00 |
| Apr 29 2024 | 0.1341 | 0.00267 | 2.03% | 0.13165 | 0.1341 | 0.12589 | 132,902.00 |
| Apr 28 2024 | 0.13143 | 0.00026 | 0.20% | 0.13117 | 0.13553 | 0.1309 | 137,479.00 |
| Apr 27 2024 | 0.13117 | 0.00227 | 1.76% | 0.12902 | 0.13244 | 0.1264 | 157,153.00 |
| Apr 26 2024 | 0.1289 | -0.0058 | -4.31% | 0.1341 | 0.13465 | 0.12661 | 111,314.00 |
| Apr 25 2024 | 0.1347 | -0.00244 | -1.78% | 0.13761 | 0.13962 | 0.13205 | 149,759.00 |
| Apr 24 2024 | 0.13714 | -0.00512 | -3.60% | 0.1425 | 0.14697 | 0.13649 | 106,326.00 |
| Apr 23 2024 | 0.14226 | -0.01044 | -6.84% | 0.15271 | 0.15607 | 0.14062 | 115,617.00 |
| Apr 22 2024 | 0.1527 | 0.00417 | 2.81% | 0.14805 | 0.15528 | 0.14736 | 116,982.00 |
| Apr 21 2024 | 0.14853 | -0.00179 | -1.19% | 0.15015 | 0.15191 | 0.14465 | 105,299.00 |
| Apr 20 2024 | 0.15032 | 0.01142 | 8.22% | 0.13937 | 0.15278 | 0.13852 | 131,856.00 |
| Apr 19 2024 | 0.1389 | 0.00399 | 2.96% | 0.13488 | 0.14392 | 0.12531 | 109,910.00 |
| Apr 18 2024 | 0.13491 | 0.00592 | 4.59% | 0.13087 | 0.1358 | 0.12732 | 118,569.00 |
| Apr 17 2024 | 0.12899 | -0.0054 | -4.02% | 0.13422 | 0.13943 | 0.1252 | 171,286.00 |
| Apr 16 2024 | 0.13439 | 0.00594 | 4.62% | 0.12852 | 0.13508 | 0.12393 | 143,582.00 |
| Apr 15 2024 | 0.12845 | -0.00641 | -4.75% | 0.13364 | 0.13843 | 0.12599 | 126,093.00 |
| Apr 14 2024 | 0.13486 | 0.01191 | 9.69% | 0.12234 | 0.13576 | 0.11413 | 241,482.00 |
| Apr 13 2024 | 0.12295 | -0.02314 | -15.84% | 0.14529 | 0.14997 | 0.11509 | 289,258.00 |
| Apr 12 2024 | 0.14609 | -0.02284 | -13.52% | 0.16893 | 0.1848 | 0.14451 | 397,250.00 |
| Apr 11 2024 | 0.16893 | 0.0025 | 1.50% | 0.16608 | 0.16962 | 0.1628 | 175,309.00 |
| Apr 10 2024 | 0.16643 | 0.00246 | 1.50% | 0.16472 | 0.1669 | 0.15944 | 254,691.00 |
| Apr 09 2024 | 0.16397 | -0.01106 | -6.32% | 0.17468 | 0.17837 | 0.15999 | 194,538.00 |
| Apr 08 2024 | 0.17503 | 0.00061 | 0.35% | 0.17511 | 0.18296 | 0.17378 | 244,071.00 |
| Apr 07 2024 | 0.17442 | 0.00926 | 5.61% | 0.16515 | 0.176 | 0.16264 | 244,745.00 |
| Apr 06 2024 | 0.16516 | 0.00547 | 3.43% | 0.15898 | 0.16883 | 0.15683 | 256,495.00 |
| Apr 05 2024 | 0.15969 | -0.00457 | -2.78% | 0.16402 | 0.21888 | 0.15901 | 736,713.00 |
| Apr 04 2024 | 0.16426 | 0.00982 | 6.36% | 0.15338 | 0.16707 | 0.150 | 162,353.00 |
| Apr 03 2024 | 0.15444 | -0.0024 | -1.53% | 0.15675 | 0.16259 | 0.15186 | 164,500.00 |
| Apr 02 2024 | 0.15684 | -0.01845 | -10.53% | 0.17453 | 0.17474 | 0.15497 | 182,607.00 |
| Apr 01 2024 | 0.17529 | -0.0099 | -5.35% | 0.18688 | 0.18759 | 0.16897 | 229,436.00 |
| Mar 31 2024 | 0.18519 | 0.00791 | 4.46% | 0.17688 | 0.18879 | 0.17636 | 121,688.00 |
| Mar 30 2024 | 0.17728 | -0.00322 | -1.78% | 0.18042 | 0.18747 | 0.17605 | 206,404.00 |
| Mar 29 2024 | 0.1805 | -0.00563 | -3.02% | 0.18424 | 0.18628 | 0.17351 | 643,225.00 |
| Mar 28 2024 | 0.18613 | 0.01418 | 8.25% | 0.17193 | 0.18705 | 0.17166 | 671,276.00 |
| Mar 27 2024 | 0.17195 | -0.00489 | -2.77% | 0.17754 | 0.18033 | 0.16341 | 351,020.00 |
| Mar 26 2024 | 0.17684 | 0.00214 | 1.22% | 0.17463 | 0.18289 | 0.17387 | 254,337.00 |
| Mar 25 2024 | 0.1747 | 0.00536 | 3.17% | 0.16919 | 0.17935 | 0.16912 | 178,278.00 |
| Mar 24 2024 | 0.16934 | 0.0001 | 0.06% | 0.16877 | 0.17041 | 0.16319 | 202,667.00 |
| Mar 23 2024 | 0.16924 | 0.00401 | 2.43% | 0.16748 | 0.17273 | 0.16166 | 171,581.00 |
| Mar 22 2024 | 0.16523 | 0.00295 | 1.82% | 0.16206 | 0.168 | 0.15879 | 163,951.00 |
| Mar 21 2024 | 0.16228 | -0.00209 | -1.27% | 0.16446 | 0.16547 | 0.15816 | 187,710.00 |
| Mar 20 2024 | 0.16437 | 0.01444 | 9.63% | 0.15143 | 0.16651 | 0.1455 | 168,733.00 |
| Mar 19 2024 | 0.14993 | -0.00995 | -6.22% | 0.15952 | 0.16253 | 0.14555 | 265,041.00 |
| Mar 18 2024 | 0.15988 | -0.00855 | -5.08% | 0.169 | 0.17318 | 0.15499 | 212,726.00 |
| Mar 17 2024 | 0.16843 | 0.0033 | 2.00% | 0.16554 | 0.17197 | 0.15427 | 282,086.00 |
| Mar 16 2024 | 0.16513 | -0.01088 | -6.18% | 0.17659 | 0.18155 | 0.1635 | 345,734.00 |
| Mar 15 2024 | 0.17601 | -0.00399 | -2.22% | 0.1817 | 0.18514 | 0.167 | 256,810.00 |
| Mar 14 2024 | 0.180 | -0.00592 | -3.18% | 0.18543 | 0.18616 | 0.16878 | 276,968.00 |
| Mar 13 2024 | 0.18592 | 0.00806 | 4.53% | 0.17791 | 0.18992 | 0.16981 | 407,751.00 |
| Mar 12 2024 | 0.17786 | 0.0001 | 0.06% | 0.17749 | 0.19014 | 0.17167 | 471,151.00 |
| Mar 11 2024 | 0.17776 | -0.00244 | -1.35% | 0.17984 | 0.18517 | 0.16515 | 418,550.00 |
| Mar 10 2024 | 0.1802 | -0.00838 | -4.44% | 0.18939 | 0.19841 | 0.1758 | 439,064.00 |
| Mar 09 2024 | 0.18858 | -0.03645 | -16.20% | 0.2274 | 0.24463 | 0.18302 | 1,005,151.00 |
| Mar 08 2024 | 0.22503 | 0.08559 | 61.38% | 0.14009 | 0.23754 | 0.13879 | 2,214,408.00 |
| Mar 07 2024 | 0.13944 | 0.00999 | 7.72% | 0.13032 | 0.14341 | 0.12967 | 949,064.00 |
| Mar 06 2024 | 0.12945 | 0.00878 | 7.28% | 0.1202 | 0.13008 | 0.11663 | 575,375.00 |
| Mar 05 2024 | 0.12067 | -0.00924 | -7.11% | 0.13066 | 0.135 | 0.11446 | 916,787.00 |
| Mar 04 2024 | 0.12991 | -0.00056 | -0.43% | 0.13052 | 0.13511 | 0.12623 | 1,247,073.00 |
| Mar 03 2024 | 0.13047 | 0.00081 | 0.62% | 0.1298 | 0.132 | 0.1219 | 1,121,711.00 |
| Mar 02 2024 | 0.12966 | 0.00557 | 4.49% | 0.12418 | 0.13324 | 0.12408 | 1,520,700.00 |
| Mar 01 2024 | 0.12409 | 0.00934 | 8.14% | 0.11499 | 0.12569 | 0.11442 | 1,264,637.00 |
| Feb 29 2024 | 0.11475 | -0.00032 | -0.28% | 0.11478 | 0.11825 | 0.11206 | 931,555.00 |
| Feb 28 2024 | 0.11507 | 0.00291 | 2.59% | 0.11231 | 0.11716 | 0.11086 | 1,355,540.00 |
| Feb 27 2024 | 0.11216 | 0.00178 | 1.61% | 0.11052 | 0.11302 | 0.10853 | 1,328,036.00 |
| Feb 26 2024 | 0.11038 | 0.00057 | 0.52% | 0.11055 | 0.1132 | 0.10763 | 1,152,012.00 |
| Feb 25 2024 | 0.10981 | 0.00124 | 1.14% | 0.10829 | 0.11169 | 0.10653 | 881,419.00 |
| Feb 24 2024 | 0.10857 | 0.00208 | 1.95% | 0.10605 | 0.11426 | 0.10464 | 1,424,709.00 |
| Feb 23 2024 | 0.10649 | -0.00151 | -1.40% | 0.10819 | 0.10938 | 0.10436 | 758,758.00 |
| Feb 22 2024 | 0.108 | 0.00142 | 1.33% | 0.10676 | 0.11122 | 0.10494 | 810,115.00 |
| Feb 21 2024 | 0.10658 | -0.00917 | -7.92% | 0.1156 | 0.11606 | 0.10342 | 932,199.00 |
| Feb 20 2024 | 0.11575 | 0.00006 | 0.05% | 0.1158 | 0.11829 | 0.11131 | 899,879.00 |
| Feb 19 2024 | 0.11569 | -0.00032 | -0.28% | 0.11548 | 0.11814 | 0.115 | 921,238.00 |
| Feb 18 2024 | 0.11601 | 0.00351 | 3.12% | 0.11274 | 0.1167 | 0.11226 | 727,440.00 |
| Feb 17 2024 | 0.1125 | -0.00443 | -3.79% | 0.11755 | 0.11779 | 0.11067 | 913,762.00 |
| Feb 16 2024 | 0.11693 | 0.00272 | 2.38% | 0.11429 | 0.12137 | 0.11338 | 1,270,276.00 |
| Feb 15 2024 | 0.11421 | 0.00362 | 3.27% | 0.11057 | 0.11442 | 0.10999 | 614,841.00 |
| Feb 14 2024 | 0.11059 | 0.00171 | 1.57% | 0.10793 | 0.11182 | 0.10651 | 748,134.00 |
| Feb 13 2024 | 0.10888 | -0.004 | -3.54% | 0.11245 | 0.1141 | 0.10792 | 521,610.00 |
| Feb 12 2024 | 0.11288 | 0.00392 | 3.60% | 0.10937 | 0.11448 | 0.10834 | 438,427.00 |
| Feb 11 2024 | 0.10896 | -0.0026 | -2.33% | 0.11151 | 0.11283 | 0.10868 | 423,525.00 |
| Feb 10 2024 | 0.11156 | -0.00187 | -1.65% | 0.11366 | 0.11428 | 0.10968 | 556,727.00 |
