Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ASTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.09567 | 0.00815 | 9.31% | 0.08786 | 0.0961 | 0.0858 | 902,619.00 |
| May 19 2024 | 0.08752 | -0.00502 | -5.42% | 0.09242 | 0.0931 | 0.08745 | 444,725.00 |
| May 18 2024 | 0.09254 | -0.00036 | -0.39% | 0.09273 | 0.09348 | 0.09088 | 737,369.00 |
| May 17 2024 | 0.0929 | 0.00394 | 4.43% | 0.089 | 0.09348 | 0.0878 | 795,400.00 |
| May 16 2024 | 0.08896 | -0.00149 | -1.65% | 0.09022 | 0.0909 | 0.0873 | 698,294.00 |
| May 15 2024 | 0.09045 | 0.00617 | 7.32% | 0.08424 | 0.09066 | 0.08373 | 1,175,769.00 |
| May 14 2024 | 0.08428 | -0.00351 | -4.00% | 0.08787 | 0.08907 | 0.08377 | 1,007,282.00 |
| May 13 2024 | 0.08779 | -0.00104 | -1.17% | 0.0891 | 0.08955 | 0.0837 | 1,015,464.00 |
| May 12 2024 | 0.08883 | -0.00041 | -0.46% | 0.08939 | 0.09039 | 0.08801 | 416,050.00 |
| May 11 2024 | 0.08924 | -0.00137 | -1.51% | 0.09035 | 0.09142 | 0.08903 | 439,981.00 |
| May 10 2024 | 0.09061 | -0.00361 | -3.83% | 0.09415 | 0.09511 | 0.08966 | 748,339.00 |
| May 09 2024 | 0.09422 | 0.00152 | 1.64% | 0.09301 | 0.09472 | 0.09024 | 791,260.00 |
| May 08 2024 | 0.0927 | -0.00182 | -1.93% | 0.0941 | 0.09648 | 0.09255 | 333,003.00 |
| May 07 2024 | 0.09452 | -0.00107 | -1.12% | 0.09571 | 0.09792 | 0.0941 | 450,437.00 |
| May 06 2024 | 0.09559 | -0.00285 | -2.90% | 0.09839 | 0.10144 | 0.09532 | 1,043,371.00 |
| May 05 2024 | 0.09844 | 0.00006 | 0.06% | 0.09817 | 0.10026 | 0.09637 | 1,675,251.00 |
| May 04 2024 | 0.09838 | -0.00019 | -0.19% | 0.09889 | 0.09962 | 0.09685 | 2,163,946.00 |
| May 03 2024 | 0.09857 | 0.00309 | 3.24% | 0.09523 | 0.09917 | 0.0928 | 620,913.00 |
| May 02 2024 | 0.09548 | 0.00135 | 1.43% | 0.09405 | 0.09729 | 0.08966 | 783,036.00 |
| May 01 2024 | 0.09413 | 0.00146 | 1.58% | 0.09238 | 0.095 | 0.08609 | 1,668,325.00 |
| Apr 30 2024 | 0.09267 | -0.01112 | -10.71% | 0.10374 | 0.10584 | 0.090 | 1,835,442.00 |
| Apr 29 2024 | 0.10379 | -0.00016 | -0.15% | 0.104 | 0.10515 | 0.100 | 886,911.00 |
| Apr 28 2024 | 0.10395 | -0.00021 | -0.20% | 0.104 | 0.10677 | 0.10254 | 435,605.00 |
| Apr 27 2024 | 0.10416 | 0.0002 | 0.19% | 0.10485 | 0.10539 | 0.09717 | 1,264,180.00 |
| Apr 26 2024 | 0.10396 | -0.00484 | -4.45% | 0.10874 | 0.10994 | 0.10289 | 507,283.00 |
| Apr 25 2024 | 0.1088 | -0.0018 | -1.63% | 0.11043 | 0.11238 | 0.10421 | 563,832.00 |
| Apr 24 2024 | 0.1106 | -0.00478 | -4.14% | 0.11508 | 0.12127 | 0.1091 | 801,381.00 |
| Apr 23 2024 | 0.11538 | 0.00068 | 0.59% | 0.11474 | 0.11549 | 0.11168 | 774,836.00 |
| Apr 22 2024 | 0.1147 | 0.00201 | 1.78% | 0.11256 | 0.11761 | 0.11172 | 912,600.00 |
| Apr 21 2024 | 0.11269 | 0.00079 | 0.71% | 0.11211 | 0.1144 | 0.11012 | 362,499.00 |
| Apr 20 2024 | 0.1119 | 0.00856 | 8.28% | 0.1028 | 0.1135 | 0.102 | 2,104,179.00 |
| Apr 19 2024 | 0.10334 | 0.00417 | 4.20% | 0.09919 | 0.10665 | 0.09069 | 1,323,354.00 |
| Apr 18 2024 | 0.09917 | 0.00132 | 1.35% | 0.09771 | 0.10059 | 0.09484 | 2,390,486.00 |
| Apr 17 2024 | 0.09785 | 0.00072 | 0.74% | 0.09715 | 0.0992 | 0.09216 | 3,717,132.00 |
| Apr 16 2024 | 0.09713 | -0.00184 | -1.86% | 0.09924 | 0.09996 | 0.09259 | 937,014.00 |
| Apr 15 2024 | 0.09897 | -0.00525 | -5.04% | 0.10346 | 0.10883 | 0.0965 | 3,586,698.00 |
| Apr 14 2024 | 0.10422 | 0.00483 | 4.86% | 0.09856 | 0.10489 | 0.0928 | 3,000,125.00 |
| Apr 13 2024 | 0.09939 | -0.01415 | -12.46% | 0.11319 | 0.11319 | 0.08575 | 2,026,753.00 |
| Apr 12 2024 | 0.11354 | -0.01734 | -13.25% | 0.13083 | 0.13471 | 0.10839 | 1,285,505.00 |
| Apr 11 2024 | 0.13088 | -0.00669 | -4.86% | 0.13864 | 0.13878 | 0.12901 | 533,820.00 |
| Apr 10 2024 | 0.13757 | -0.00441 | -3.11% | 0.14216 | 0.14469 | 0.13245 | 1,030,510.00 |
| Apr 09 2024 | 0.14198 | -0.00164 | -1.14% | 0.14381 | 0.14653 | 0.13736 | 1,466,484.00 |
| Apr 08 2024 | 0.14362 | 0.01356 | 10.43% | 0.12988 | 0.14462 | 0.1266 | 1,801,860.00 |
| Apr 07 2024 | 0.13006 | 0.00214 | 1.67% | 0.12779 | 0.1315 | 0.12662 | 436,970.00 |
| Apr 06 2024 | 0.12792 | 0.00103 | 0.81% | 0.12649 | 0.12886 | 0.12494 | 306,442.00 |
| Apr 05 2024 | 0.12689 | 0.00255 | 2.05% | 0.12431 | 0.13027 | 0.12082 | 1,107,614.00 |
| Apr 04 2024 | 0.12434 | 0.00338 | 2.79% | 0.1203 | 0.12702 | 0.11966 | 1,437,745.00 |
| Apr 03 2024 | 0.12096 | -0.0024 | -1.95% | 0.12342 | 0.12488 | 0.1182 | 673,815.00 |
| Apr 02 2024 | 0.12336 | -0.00864 | -6.55% | 0.13203 | 0.13203 | 0.12093 | 2,024,223.00 |
| Apr 01 2024 | 0.132 | -0.00732 | -5.25% | 0.13915 | 0.13985 | 0.12898 | 2,248,536.00 |
| Mar 31 2024 | 0.13932 | 0.00256 | 1.87% | 0.13676 | 0.13942 | 0.13604 | 332,796.00 |
| Mar 30 2024 | 0.13676 | -0.00267 | -1.91% | 0.13929 | 0.14072 | 0.13586 | 463,594.00 |
| Mar 29 2024 | 0.13943 | -0.00187 | -1.32% | 0.14105 | 0.14145 | 0.13707 | 1,159,980.00 |
| Mar 28 2024 | 0.1413 | 0.00165 | 1.18% | 0.14002 | 0.14293 | 0.13802 | 1,057,228.00 |
| Mar 27 2024 | 0.13965 | -0.00491 | -3.40% | 0.14442 | 0.14738 | 0.13768 | 2,165,539.00 |
| Mar 26 2024 | 0.14456 | -0.0007 | -0.48% | 0.1454 | 0.14851 | 0.14111 | 3,817,479.00 |
| Mar 25 2024 | 0.14526 | 0.00577 | 4.14% | 0.13959 | 0.14698 | 0.13829 | 1,657,432.00 |
| Mar 24 2024 | 0.13949 | 0.00517 | 3.85% | 0.13431 | 0.14005 | 0.1329 | 1,158,360.00 |
| Mar 23 2024 | 0.13432 | 0.00287 | 2.18% | 0.13218 | 0.13739 | 0.13036 | 1,145,768.00 |
| Mar 22 2024 | 0.13145 | -0.00613 | -4.46% | 0.13766 | 0.13848 | 0.12871 | 1,317,288.00 |
| Mar 21 2024 | 0.13758 | -0.00348 | -2.47% | 0.14148 | 0.14311 | 0.1349 | 1,736,687.00 |
| Mar 20 2024 | 0.14106 | 0.01063 | 8.15% | 0.13216 | 0.14318 | 0.12498 | 2,372,225.00 |
| Mar 19 2024 | 0.13043 | -0.01037 | -7.37% | 0.14157 | 0.1427 | 0.12738 | 3,210,518.00 |
| Mar 18 2024 | 0.1408 | -0.00616 | -4.19% | 0.14685 | 0.15307 | 0.13876 | 2,550,678.00 |
| Mar 17 2024 | 0.14696 | 0.00191 | 1.32% | 0.14665 | 0.14951 | 0.13724 | 3,956,721.00 |
| Mar 16 2024 | 0.14505 | -0.00988 | -6.38% | 0.15448 | 0.16305 | 0.14235 | 4,958,410.00 |
| Mar 15 2024 | 0.15493 | -0.00694 | -4.29% | 0.16944 | 0.16944 | 0.14525 | 5,430,740.00 |
| Mar 14 2024 | 0.16187 | 0.00 | 0.00% | 0.16187 | 0.16187 | 0.16187 | 0.00 |
| Mar 13 2024 | 0.16187 | 0.00101 | 0.63% | 0.16037 | 0.1662 | 0.15717 | 3,514,034.00 |
| Mar 12 2024 | 0.16086 | -0.00632 | -3.78% | 0.16559 | 0.16694 | 0.15324 | 5,361,531.00 |
| Mar 11 2024 | 0.16718 | 0.00773 | 4.85% | 0.16086 | 0.1695 | 0.16053 | 7,060,651.00 |
| Mar 10 2024 | 0.15945 | 0.00515 | 3.34% | 0.15414 | 0.16269 | 0.1524 | 5,519,123.00 |
| Mar 09 2024 | 0.1543 | 0.0008 | 0.52% | 0.15483 | 0.15595 | 0.15231 | 6,186,119.00 |
| Mar 08 2024 | 0.1535 | -0.00359 | -2.29% | 0.15664 | 0.15685 | 0.14706 | 6,292,568.00 |
| Mar 07 2024 | 0.15709 | 0.00302 | 1.96% | 0.15377 | 0.15824 | 0.15001 | 6,156,809.00 |
| Mar 06 2024 | 0.15407 | 0.00799 | 5.47% | 0.14513 | 0.1608 | 0.14503 | 7,424,232.00 |
| Mar 05 2024 | 0.14608 | -0.01445 | -9.00% | 0.15985 | 0.15998 | 0.13821 | 6,810,091.00 |
| Mar 04 2024 | 0.16053 | -0.0041 | -2.49% | 0.16393 | 0.16532 | 0.15645 | 5,198,861.00 |
| Mar 03 2024 | 0.16463 | -0.00504 | -2.97% | 0.16755 | 0.16951 | 0.15957 | 4,487,021.00 |
| Mar 02 2024 | 0.16967 | 0.00646 | 3.96% | 0.16233 | 0.17315 | 0.1588 | 5,262,596.00 |
| Mar 01 2024 | 0.16321 | 0.00642 | 4.09% | 0.15689 | 0.16334 | 0.15625 | 3,073,935.00 |
| Feb 29 2024 | 0.15679 | -0.00177 | -1.12% | 0.15762 | 0.16268 | 0.15337 | 5,848,633.00 |
| Feb 28 2024 | 0.15856 | -0.00339 | -2.09% | 0.16305 | 0.16531 | 0.14821 | 5,028,191.00 |
| Feb 27 2024 | 0.16195 | -0.00431 | -2.59% | 0.16561 | 0.16652 | 0.15956 | 4,580,395.00 |
| Feb 26 2024 | 0.16626 | 0.00421 | 2.60% | 0.16144 | 0.1671 | 0.15727 | 4,055,125.00 |
| Feb 25 2024 | 0.16205 | 0.00002 | 0.01% | 0.16229 | 0.16244 | 0.15884 | 2,230,694.00 |
| Feb 24 2024 | 0.16203 | 0.00217 | 1.36% | 0.1598 | 0.1629 | 0.15647 | 2,059,481.00 |
| Feb 23 2024 | 0.15986 | -0.00245 | -1.51% | 0.16225 | 0.16272 | 0.15619 | 3,616,921.00 |
| Feb 22 2024 | 0.16231 | -0.00106 | -0.65% | 0.16336 | 0.16836 | 0.16026 | 3,300,298.00 |
| Feb 21 2024 | 0.16337 | -0.00519 | -3.08% | 0.16838 | 0.16874 | 0.15902 | 3,146,819.00 |
