Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ASTRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000138 | 0.00000139 | 0.00000138 | 1,575.00 |
| May 16 2024 | 0.00000136 | 0.00000000 | 0.00% | 0.00000137 | 0.00000137 | 0.00000133 | 9,996.00 |
| May 15 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000137 | 0.00000136 | 7,757.00 |
| May 14 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000139 | 0.00000142 | 0.00000137 | 101,789.00 |
| May 13 2024 | 0.00000141 | -0.00000004 | -2.76% | 0.00000145 | 0.00000145 | 0.00000139 | 222,961.00 |
| May 12 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000147 | 0.00000145 | 81,244.00 |
| May 11 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000150 | 0.00000150 | 0.00000147 | 51,608.00 |
| May 10 2024 | 0.00000149 | -0.00000002 | -1.32% | 0.00000151 | 0.00000151 | 0.00000149 | 11,908.00 |
| May 09 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000152 | 0.00000152 | 0.00000151 | 6,448.00 |
| May 08 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000151 | 0.00000152 | 0.00000148 | 16,230.00 |
| May 07 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000151 | 0.00000154 | 0.00000150 | 31,943.00 |
| May 06 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000155 | 0.00000153 | 20,259.00 |
| May 05 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000155 | 0.00000153 | 66,477.00 |
| May 04 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000156 | 0.00000157 | 0.00000156 | 2,500.00 |
| May 03 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000160 | 0.00000158 | 12,173.00 |
| May 02 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000161 | 0.00000161 | 0.00000158 | 79,184.00 |
| May 01 2024 | 0.00000164 | 0.00000011 | 7.19% | 0.00000151 | 0.00000170 | 0.00000151 | 34,079.00 |
| Apr 30 2024 | 0.00000153 | -0.00000012 | -7.27% | 0.00000162 | 0.00000162 | 0.00000149 | 250,438.00 |
| Apr 29 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000162 | 0.00000165 | 0.00000162 | 64,342.00 |
| Apr 28 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000162 | 0.00000166 | 0.00000162 | 4,442.00 |
| Apr 27 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000159 | 0.00000163 | 0.00000156 | 34,553.00 |
| Apr 26 2024 | 0.00000161 | -0.00000006 | -3.59% | 0.00000170 | 0.00000170 | 0.00000161 | 8,220.00 |
| Apr 25 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000171 | 0.00000173 | 0.00000165 | 154,034.00 |
| Apr 24 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000172 | 0.00000183 | 0.00000170 | 119,905.00 |
| Apr 23 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000171 | 0.00000172 | 0.00000171 | 4,609.00 |
| Apr 22 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000172 | 0.00000177 | 0.00000172 | 27,446.00 |
| Apr 21 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000172 | 0.00000174 | 0.00000171 | 35,399.00 |
| Apr 20 2024 | 0.00000173 | 0.00000008 | 4.85% | 0.00000165 | 0.00000173 | 0.00000165 | 7,840.00 |
| Apr 19 2024 | 0.00000165 | 0.00000008 | 5.10% | 0.00000157 | 0.00000167 | 0.00000150 | 47,592.00 |
| Apr 18 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000160 | 0.00000162 | 0.00000156 | 46,541.00 |
| Apr 17 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000153 | 0.00000161 | 0.00000153 | 177,250.00 |
| Apr 16 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000156 | 0.00000157 | 0.00000150 | 263,431.00 |
| Apr 15 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000157 | 0.00000164 | 0.00000156 | 98,222.00 |
| Apr 14 2024 | 0.00000160 | 0.00000007 | 4.58% | 0.00000151 | 0.00000160 | 0.00000149 | 40,974.00 |
| Apr 13 2024 | 0.00000153 | -0.00000015 | -8.93% | 0.00000168 | 0.00000170 | 0.00000140 | 405,531.00 |
| Apr 12 2024 | 0.00000168 | -0.00000017 | -9.19% | 0.00000185 | 0.00000186 | 0.00000166 | 514,553.00 |
| Apr 11 2024 | 0.00000185 | -0.00000011 | -5.61% | 0.00000196 | 0.00000196 | 0.00000185 | 26,597.00 |
| Apr 10 2024 | 0.00000196 | -0.00000012 | -5.77% | 0.00000204 | 0.00000204 | 0.00000196 | 52,997.00 |
| Apr 09 2024 | 0.00000208 | 0.00000008 | 4.00% | 0.00000200 | 0.00000208 | 0.00000197 | 86,329.00 |
| Apr 08 2024 | 0.00000200 | 0.00000014 | 7.53% | 0.00000186 | 0.00000201 | 0.00000185 | 167,928.00 |
| Apr 07 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000184 | 0.00000186 | 0.00000184 | 16,684.00 |
| Apr 06 2024 | 0.00000184 | -0.00000004 | -2.13% | 0.00000184 | 0.00000186 | 0.00000184 | 33,063.00 |
| Apr 05 2024 | 0.00000188 | 0.00000004 | 2.17% | 0.00000182 | 0.00000197 | 0.00000182 | 34,301.00 |
| Apr 04 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000184 | 0.00000189 | 0.00000184 | 29,378.00 |
| Apr 03 2024 | 0.00000183 | -0.00000006 | -3.17% | 0.00000189 | 0.00000189 | 0.00000183 | 78,566.00 |
| Apr 02 2024 | 0.00000189 | 0.00000001 | 0.53% | 0.00000191 | 0.00000195 | 0.00000184 | 311,272.00 |
| Apr 01 2024 | 0.00000188 | -0.00000007 | -3.59% | 0.00000195 | 0.00000197 | 0.00000188 | 328,714.00 |
| Mar 31 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000195 | 0.00000199 | 0.00000195 | 96,009.00 |
| Mar 30 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000201 | 0.00000201 | 0.00000196 | 62,557.00 |
| Mar 29 2024 | 0.00000199 | -0.00000001 | -0.50% | 0.00000199 | 0.00000202 | 0.00000196 | 214,452.00 |
| Mar 28 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000203 | 0.00000204 | 0.00000198 | 282,169.00 |
| Mar 27 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000209 | 0.00000209 | 0.00000200 | 148,407.00 |
| Mar 26 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000209 | 0.00000210 | 0.00000204 | 282,067.00 |
| Mar 25 2024 | 0.00000206 | -0.00000003 | -1.44% | 0.00000210 | 0.00000213 | 0.00000206 | 113,426.00 |
| Mar 24 2024 | 0.00000209 | 0.00000000 | 0.00% | 0.00000209 | 0.00000211 | 0.00000209 | 10,664.00 |
| Mar 23 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000206 | 0.00000209 | 0.00000206 | 21,306.00 |
| Mar 22 2024 | 0.00000206 | -0.00000005 | -2.37% | 0.00000211 | 0.00000211 | 0.00000205 | 92,782.00 |
| Mar 21 2024 | 0.00000211 | 0.00000002 | 0.96% | 0.00000209 | 0.00000211 | 0.00000207 | 25,594.00 |
| Mar 20 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000214 | 0.00000214 | 0.00000205 | 45,429.00 |
| Mar 19 2024 | 0.00000206 | -0.00000002 | -0.96% | 0.00000208 | 0.00000215 | 0.00000201 | 62,971.00 |
| Mar 18 2024 | 0.00000208 | -0.00000010 | -4.59% | 0.00000215 | 0.00000225 | 0.00000208 | 229,832.00 |
| Mar 17 2024 | 0.00000218 | -0.00000001 | -0.46% | 0.00000225 | 0.00000225 | 0.00000212 | 200,293.00 |
| Mar 16 2024 | 0.00000219 | -0.00000004 | -1.79% | 0.00000226 | 0.00000233 | 0.00000214 | 93,210.00 |
| Mar 15 2024 | 0.00000223 | -0.00000013 | -5.51% | 0.00000237 | 0.00000237 | 0.00000220 | 369,693.00 |
| Mar 14 2024 | 0.00000236 | 0.00000015 | 6.79% | 0.00000221 | 0.00000237 | 0.00000221 | 468,178.00 |
| Mar 13 2024 | 0.00000221 | -0.00000002 | -0.90% | 0.00000223 | 0.00000231 | 0.00000218 | 196,248.00 |
| Mar 12 2024 | 0.00000223 | -0.00000006 | -2.62% | 0.00000229 | 0.00000230 | 0.00000219 | 260,632.00 |
| Mar 11 2024 | 0.00000229 | -0.00000004 | -1.72% | 0.00000237 | 0.00000250 | 0.00000225 | 242,456.00 |
| Mar 10 2024 | 0.00000233 | 0.00000008 | 3.56% | 0.00000226 | 0.00000234 | 0.00000223 | 349,286.00 |
| Mar 09 2024 | 0.00000225 | 0.00000000 | 0.00% | 0.00000225 | 0.00000225 | 0.00000225 | 0.00 |
| Mar 08 2024 | 0.00000225 | -0.00000012 | -5.06% | 0.00000230 | 0.00000232 | 0.00000220 | 75,574.00 |
| Mar 07 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000233 | 0.00000237 | 0.00000228 | 108,836.00 |
| Mar 06 2024 | 0.00000233 | 0.00000005 | 2.19% | 0.00000232 | 0.00000251 | 0.00000227 | 231,604.00 |
| Mar 05 2024 | 0.00000228 | -0.00000007 | -2.98% | 0.00000233 | 0.00000241 | 0.00000223 | 663,004.00 |
| Mar 04 2024 | 0.00000235 | -0.00000027 | -10.31% | 0.00000262 | 0.00000262 | 0.00000235 | 203,921.00 |
| Mar 03 2024 | 0.00000262 | -0.00000013 | -4.73% | 0.00000272 | 0.00000278 | 0.00000258 | 142,620.00 |
| Mar 02 2024 | 0.00000275 | 0.00000014 | 5.36% | 0.00000261 | 0.00000275 | 0.00000259 | 290,911.00 |
| Mar 01 2024 | 0.00000261 | 0.00000007 | 2.76% | 0.00000253 | 0.00000264 | 0.00000253 | 230,111.00 |
| Feb 29 2024 | 0.00000254 | -0.00000001 | -0.39% | 0.00000254 | 0.00000262 | 0.00000245 | 451,975.00 |
| Feb 28 2024 | 0.00000255 | -0.00000029 | -10.21% | 0.00000284 | 0.00000284 | 0.00000253 | 509,161.00 |
| Feb 27 2024 | 0.00000284 | -0.00000021 | -6.89% | 0.00000304 | 0.00000304 | 0.00000280 | 142,550.00 |
| Feb 26 2024 | 0.00000305 | -0.00000008 | -2.56% | 0.00000311 | 0.00000317 | 0.00000305 | 69,725.00 |
| Feb 25 2024 | 0.00000313 | -0.00000003 | -0.95% | 0.00000310 | 0.00000313 | 0.00000307 | 132,576.00 |
| Feb 24 2024 | 0.00000316 | 0.00000003 | 0.96% | 0.00000313 | 0.00000317 | 0.00000307 | 179,690.00 |
| Feb 23 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000323 | 0.00000323 | 0.00000310 | 74,110.00 |
| Feb 22 2024 | 0.00000317 | 0.00000003 | 0.96% | 0.00000314 | 0.00000333 | 0.00000310 | 101,829.00 |
| Feb 21 2024 | 0.00000314 | -0.00000011 | -3.38% | 0.00000317 | 0.00000319 | 0.00000314 | 39,533.00 |
| Feb 20 2024 | 0.00000325 | -0.00000007 | -2.11% | 0.00000332 | 0.00000332 | 0.00000318 | 186,930.00 |
| Feb 19 2024 | 0.00000332 | -0.00000003 | -0.90% | 0.00000335 | 0.00000345 | 0.00000329 | 184,257.00 |
| Feb 18 2024 | 0.00000335 | 0.00000013 | 4.04% | 0.00000322 | 0.00000336 | 0.00000321 | 55,538.00 |
| Feb 17 2024 | 0.00000322 | -0.00000005 | -1.53% | 0.00000325 | 0.00000326 | 0.00000318 | 29,490.00 |
