Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ASTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.1439 | 0.0025 | 1.77% | 0.142 | 0.1468 | 0.138 | 352,185.00 |
| May 08 2024 | 0.1414 | 0.00 | 0.00% | 0.1414 | 0.1414 | 0.1414 | 0.00 |
| May 07 2024 | 0.1414 | -0.004 | -2.75% | 0.1454 | 0.1484 | 0.1414 | 603,587.00 |
| May 06 2024 | 0.1454 | -0.0016 | -1.09% | 0.1468 | 0.1527 | 0.1441 | 841,069.00 |
| May 05 2024 | 0.147 | 0.0012 | 0.82% | 0.1459 | 0.1472 | 0.1427 | 376,541.00 |
| May 04 2024 | 0.1458 | 0.0056 | 3.99% | 0.140 | 0.1516 | 0.1389 | 1,319,475.00 |
| May 03 2024 | 0.1402 | 0.0095 | 7.27% | 0.1308 | 0.1407 | 0.1308 | 1,074,667.00 |
| May 02 2024 | 0.1307 | 0.0032 | 2.51% | 0.1272 | 0.1326 | 0.1234 | 97,474.00 |
| May 01 2024 | 0.1275 | 0.003 | 2.41% | 0.1251 | 0.1278 | 0.1189 | 477,582.00 |
| Apr 30 2024 | 0.1245 | -0.009 | -6.74% | 0.1341 | 0.1416 | 0.1202 | 638,114.00 |
| Apr 29 2024 | 0.1335 | 0.0021 | 1.60% | 0.1317 | 0.1344 | 0.1262 | 111,409.00 |
| Apr 28 2024 | 0.1314 | 0.0003 | 0.23% | 0.1314 | 0.1354 | 0.1314 | 72,758.00 |
| Apr 27 2024 | 0.1311 | 0.0021 | 1.63% | 0.1292 | 0.1323 | 0.1259 | 79,921.00 |
| Apr 26 2024 | 0.129 | -0.0053 | -3.95% | 0.1339 | 0.1339 | 0.1266 | 164,949.00 |
| Apr 25 2024 | 0.1343 | -0.0082 | -5.75% | 0.1379 | 0.140 | 0.132 | 2,180,817.00 |
| Apr 24 2024 | 0.1425 | 0.00 | 0.00% | 0.1425 | 0.1425 | 0.1425 | 0.00 |
| Apr 23 2024 | 0.1425 | -0.0099 | -6.50% | 0.1525 | 0.1566 | 0.1408 | 587,645.00 |
| Apr 22 2024 | 0.1524 | 0.0037 | 2.49% | 0.1482 | 0.155 | 0.147 | 266,921.00 |
| Apr 21 2024 | 0.1487 | -0.0018 | -1.20% | 0.1495 | 0.1518 | 0.1446 | 511,839.00 |
| Apr 20 2024 | 0.1505 | 0.0097 | 6.89% | 0.1396 | 0.1523 | 0.1387 | 622,916.00 |
| Apr 19 2024 | 0.1408 | 0.006 | 4.45% | 0.1359 | 0.1439 | 0.1257 | 660,513.00 |
| Apr 18 2024 | 0.1348 | 0.006 | 4.66% | 0.1308 | 0.1359 | 0.1276 | 173,479.00 |
| Apr 17 2024 | 0.1288 | -0.0066 | -4.87% | 0.1328 | 0.1394 | 0.1255 | 577,930.00 |
| Apr 16 2024 | 0.1354 | 0.0067 | 5.21% | 0.1278 | 0.138 | 0.1238 | 281,709.00 |
| Apr 15 2024 | 0.1287 | -0.0051 | -3.81% | 0.1323 | 0.1385 | 0.1262 | 387,803.00 |
| Apr 14 2024 | 0.1338 | 0.0117 | 9.58% | 0.1233 | 0.1356 | 0.1144 | 1,448,952.00 |
| Apr 13 2024 | 0.1221 | -0.0232 | -15.97% | 0.1445 | 0.1495 | 0.1135 | 3,622,996.00 |
| Apr 12 2024 | 0.1453 | -0.0237 | -14.02% | 0.170 | 0.1853 | 0.1442 | 3,432,992.00 |
| Apr 11 2024 | 0.169 | 0.0027 | 1.62% | 0.1659 | 0.1704 | 0.1631 | 1,306,824.00 |
| Apr 10 2024 | 0.1663 | 0.0018 | 1.09% | 0.1647 | 0.1672 | 0.1594 | 638,000.00 |
| Apr 09 2024 | 0.1645 | -0.0104 | -5.95% | 0.1751 | 0.1786 | 0.1591 | 852,551.00 |
| Apr 08 2024 | 0.1749 | 0.0001 | 0.06% | 0.1748 | 0.190 | 0.1741 | 969,951.00 |
| Apr 07 2024 | 0.1748 | 0.0097 | 5.88% | 0.1645 | 0.176 | 0.162 | 660,930.00 |
| Apr 06 2024 | 0.1651 | 0.0061 | 3.84% | 0.1582 | 0.1687 | 0.1564 | 2,174,461.00 |
| Apr 05 2024 | 0.159 | -0.0057 | -3.46% | 0.165 | 0.2322 | 0.1569 | 12,410,254.00 |
| Apr 04 2024 | 0.1647 | 0.0109 | 7.09% | 0.1538 | 0.1668 | 0.150 | 456,127.00 |
| Apr 03 2024 | 0.1538 | -0.0029 | -1.85% | 0.156 | 0.1631 | 0.1516 | 481,220.00 |
| Apr 02 2024 | 0.1567 | -0.0185 | -10.56% | 0.1743 | 0.1744 | 0.1542 | 824,651.00 |
| Apr 01 2024 | 0.1752 | -0.0096 | -5.19% | 0.1848 | 0.1858 | 0.169 | 532,712.00 |
| Mar 31 2024 | 0.1848 | 0.008 | 4.52% | 0.1767 | 0.1886 | 0.1767 | 362,148.00 |
| Mar 30 2024 | 0.1768 | -0.0045 | -2.48% | 0.180 | 0.1879 | 0.1756 | 761,029.00 |
| Mar 29 2024 | 0.1813 | -0.0039 | -2.11% | 0.1839 | 0.1861 | 0.175 | 432,292.00 |
| Mar 28 2024 | 0.1852 | 0.0131 | 7.61% | 0.1725 | 0.1875 | 0.1709 | 1,239,179.00 |
| Mar 27 2024 | 0.1721 | -0.0049 | -2.77% | 0.1781 | 0.1803 | 0.1642 | 923,516.00 |
| Mar 26 2024 | 0.177 | 0.0023 | 1.32% | 0.1749 | 0.1832 | 0.1727 | 470,646.00 |
| Mar 25 2024 | 0.1747 | 0.0056 | 3.31% | 0.1693 | 0.179 | 0.1638 | 803,925.00 |
| Mar 24 2024 | 0.1691 | 0.0011 | 0.65% | 0.1676 | 0.1705 | 0.1631 | 680,319.00 |
| Mar 23 2024 | 0.168 | 0.0015 | 0.90% | 0.1672 | 0.1736 | 0.1607 | 361,566.00 |
| Mar 22 2024 | 0.1665 | 0.0039 | 2.40% | 0.1604 | 0.1678 | 0.1589 | 488,272.00 |
| Mar 21 2024 | 0.1626 | -0.0017 | -1.03% | 0.1642 | 0.1656 | 0.1582 | 426,929.00 |
| Mar 20 2024 | 0.1643 | 0.0141 | 9.39% | 0.1532 | 0.1665 | 0.1458 | 283,507.00 |
| Mar 19 2024 | 0.1502 | -0.0091 | -5.71% | 0.1591 | 0.1628 | 0.1466 | 463,620.00 |
| Mar 18 2024 | 0.1593 | -0.0092 | -5.46% | 0.1676 | 0.1723 | 0.1552 | 541,544.00 |
| Mar 17 2024 | 0.1685 | 0.0027 | 1.63% | 0.1666 | 0.171 | 0.1549 | 1,030,693.00 |
| Mar 16 2024 | 0.1658 | -0.0107 | -6.06% | 0.1767 | 0.1822 | 0.1636 | 1,030,427.00 |
| Mar 15 2024 | 0.1765 | -0.0092 | -4.95% | 0.1824 | 0.185 | 0.1665 | 1,019,662.00 |
| Mar 14 2024 | 0.1857 | 0.00 | 0.00% | 0.1857 | 0.1857 | 0.1857 | 0.00 |
| Mar 13 2024 | 0.1857 | 0.0081 | 4.56% | 0.1774 | 0.193 | 0.1696 | 1,728,040.00 |
| Mar 12 2024 | 0.1776 | -0.0004 | -0.22% | 0.1785 | 0.1892 | 0.1689 | 2,412,383.00 |
| Mar 11 2024 | 0.178 | -0.0018 | -1.00% | 0.1798 | 0.1856 | 0.1664 | 3,495,759.00 |
| Mar 10 2024 | 0.1798 | -0.0419 | -18.90% | 0.190 | 0.2003 | 0.176 | 3,885,508.00 |
| Mar 09 2024 | 0.2217 | 0.00 | 0.00% | 0.2217 | 0.2217 | 0.2217 | 0.00 |
| Mar 08 2024 | 0.2217 | 0.0822 | 58.92% | 0.140 | 0.250 | 0.139 | 48,467,918.00 |
| Mar 07 2024 | 0.1395 | 0.0094 | 7.23% | 0.1303 | 0.1441 | 0.1272 | 2,004,021.00 |
| Mar 06 2024 | 0.1301 | 0.0099 | 8.24% | 0.1197 | 0.1302 | 0.1165 | 762,456.00 |
| Mar 05 2024 | 0.1202 | -0.0103 | -7.89% | 0.1302 | 0.135 | 0.1141 | 2,421,293.00 |
| Mar 04 2024 | 0.1305 | 0.00 | 0.00% | 0.1305 | 0.138 | 0.127 | 1,352,070.00 |
| Mar 03 2024 | 0.1305 | 0.0008 | 0.62% | 0.1298 | 0.1343 | 0.1218 | 948,653.00 |
| Mar 02 2024 | 0.1297 | 0.0051 | 4.09% | 0.1247 | 0.137 | 0.1235 | 2,022,697.00 |
| Mar 01 2024 | 0.1246 | 0.0095 | 8.25% | 0.1148 | 0.1258 | 0.1147 | 917,712.00 |
| Feb 29 2024 | 0.1151 | 0.0002 | 0.17% | 0.1151 | 0.1199 | 0.1123 | 1,312,932.00 |
| Feb 28 2024 | 0.1149 | 0.0027 | 2.41% | 0.1125 | 0.1184 | 0.1104 | 1,716,274.00 |
| Feb 27 2024 | 0.1122 | 0.0018 | 1.63% | 0.1107 | 0.1189 | 0.1085 | 997,688.00 |
| Feb 26 2024 | 0.1104 | 0.00 | 0.00% | 0.1109 | 0.1146 | 0.1078 | 741,498.00 |
| Feb 25 2024 | 0.1104 | 0.0017 | 1.56% | 0.108 | 0.1122 | 0.1065 | 526,453.00 |
| Feb 24 2024 | 0.1087 | 0.0024 | 2.26% | 0.1062 | 0.1166 | 0.105 | 670,835.00 |
| Feb 23 2024 | 0.1063 | -0.0016 | -1.48% | 0.1082 | 0.1092 | 0.1043 | 337,399.00 |
| Feb 22 2024 | 0.1079 | 0.0014 | 1.31% | 0.1066 | 0.1115 | 0.1051 | 396,058.00 |
| Feb 21 2024 | 0.1065 | -0.009 | -7.79% | 0.1155 | 0.1155 | 0.1037 | 1,651,641.00 |
| Feb 20 2024 | 0.1155 | 0.00 | 0.00% | 0.1158 | 0.1167 | 0.1111 | 661,846.00 |
| Feb 19 2024 | 0.1155 | -0.0006 | -0.52% | 0.1162 | 0.1202 | 0.115 | 517,048.00 |
| Feb 18 2024 | 0.1161 | 0.0028 | 2.47% | 0.113 | 0.1179 | 0.1121 | 520,933.00 |
| Feb 17 2024 | 0.1133 | -0.0045 | -3.82% | 0.1172 | 0.1178 | 0.1106 | 412,921.00 |
| Feb 16 2024 | 0.1178 | 0.004 | 3.51% | 0.1137 | 0.121 | 0.1136 | 644,841.00 |
| Feb 15 2024 | 0.1138 | 0.0028 | 2.52% | 0.111 | 0.1149 | 0.1102 | 1,526,498.00 |
| Feb 14 2024 | 0.111 | 0.003 | 2.78% | 0.1077 | 0.1115 | 0.1069 | 261,765.00 |
| Feb 13 2024 | 0.108 | -0.0048 | -4.26% | 0.1124 | 0.114 | 0.1076 | 212,824.00 |
| Feb 12 2024 | 0.1128 | 0.0036 | 3.30% | 0.1095 | 0.1144 | 0.1084 | 173,629.00 |
| Feb 11 2024 | 0.1092 | -0.0025 | -2.24% | 0.1114 | 0.113 | 0.1089 | 200,075.00 |
| Feb 10 2024 | 0.1117 | -0.0019 | -1.67% | 0.1136 | 0.1139 | 0.1095 | 542,453.00 |
