Dark

ASTRUSD
ASTR / United States dollar
crypto

Inactive

Dec 3, 2022 9:33:00 AM EST

0.042000USD+9.091%(+0.003500)1580

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-03	0.0406	0.0420	0.0406	0.0420	+9.091%	158	0.000%
2022-12-01	0.0385	0.0385	0.0385	0.0385	0.000%	100	+9.091%
2022-11-30	0.0385	0.0385	0.0385	0.0385	0.000%	200	+9.091%
2022-11-28	0.0385	0.0385	0.0385	0.0385	-3.750%	58	+9.091%
2022-11-23	0.0400	0.0400	0.0400	0.0400	+5.263%	2,395	+5.000%
2022-11-22	0.0380	0.0380	0.0380	0.0380	+3.825%	263	+10.526%
2022-11-20	0.0364	0.0366	0.0364	0.0366	+1.667%	1,137	+14.754%
2022-11-19	0.0360	0.0360	0.0360	0.0360	-12.409%	1,366	+16.667%
2022-11-11	0.0411	0.0411	0.0411	0.0411	+2.750%	5,000	+2.190%
2022-11-09	0.0418	0.0418	0.0400	0.0400	-4.306%	2,028	+5.000%
2022-11-04	0.0526	0.0526	0.0418	0.0418	-1.182%	3,003	+0.478%
2022-11-03	0.0411	0.0423	0.0411	0.0423	0.000%	192	-0.709%
2022-11-02	0.0423	0.0423	0.0423	0.0423	+2.670%	400	-0.709%
2022-11-01	0.0412	0.0412	0.0412	0.0412	+16.384%	104	+1.942%
2022-10-13	0.0354	0.0354	0.0354	0.0354	0.000%	220	+18.644%
2022-10-12	0.0354	0.0354	0.0354	0.0354	-2.747%	220	+18.644%
2022-10-07	0.0371	0.0375	0.0363	0.0364	-1.087%	60,246	+15.385%
2022-10-06	0.0377	0.0378	0.0368	0.0368	-4.167%	23,996	+14.130%
2022-10-05	0.0384	0.0384	0.0384	0.0384	0.000%	40	+9.375%
2022-10-04	0.0384	0.0384	0.0384	0.0384	-9.859%	80	+9.375%
2022-09-26	0.0411	0.0426	0.0411	0.0426	+5.707%	8,156	-1.408%
2022-09-23	0.0403	0.0403	0.0403	0.0403	+2.545%	50	+4.218%
2022-09-22	0.0362	0.0403	0.0346	0.0393	+11.966%	7,929	+6.870%
2022-09-21	0.0351	0.0351	0.0351	0.0351	0.000%	100	+19.658%
2022-09-20	0.0352	0.0352	0.0351	0.0351	-8.831%	4,157	+19.658%
2022-09-18	0.0378	0.0385	0.0378	0.0385	+3.217%	7,349	+9.091%
2022-09-17	0.0373	0.0373	0.0373	0.0373	0.000%	142	+12.601%
2022-09-16	0.0373	0.0373	0.0373	0.0373	-3.618%	142	+12.601%
2022-09-15	0.0390	0.0390	0.0380	0.0387	-0.769%	4,876	+8.527%
2022-09-14	0.0390	0.0390	0.0390	0.0390	-10.345%	1,391	+7.692%
2022-09-13	0.0433	0.0435	0.0433	0.0435	+1.163%	4,587	-3.448%
2022-09-12	0.0443	0.0443	0.0429	0.0430	+14.362%	1,868	-2.326%
2022-09-11	0.0376	0.0376	0.0376	0.0376	+1.348%	148	+11.702%
2022-09-10	0.0371	0.0371	0.0371	0.0371	+6.304%	498	+13.208%
2022-09-08	0.0349	0.0349	0.0349	0.0349	+3.561%	81	+20.344%
2022-09-07	0.0336	0.0337	0.0336	0.0337	-7.418%	3,815	+24.629%
2022-09-05	0.0400	0.0400	0.0361	0.0364	-0.546%	2,140	+15.385%
2022-09-04	0.0400	0.0400	0.0361	0.0366	-10.074%	1,708	+14.754%
2022-09-02	0.0407	0.0407	0.0407	0.0407	0.000%	48	+3.194%
2022-08-31	0.0408	0.0408	0.0407	0.0407	-0.245%	597	+3.194%
2022-08-30	0.0408	0.0408	0.0408	0.0408	-0.244%	245	+2.941%
2022-08-26	0.0409	0.0409	0.0409	0.0409	-1.208%	100	+2.689%
2022-08-25	0.0414	0.0414	0.0414	0.0414	0.000%	130	+1.449%
2022-08-20	0.0414	0.0414	0.0414	0.0414	0.000%	242	+1.449%
2022-08-19	0.0414	0.0414	0.0414	0.0414	-9.211%	242	+1.449%
2022-08-17	0.0447	0.0456	0.0447	0.0456	-1.935%	2,233	-7.895%
2022-08-16	0.0465	0.0465	0.0465	0.0465	-4.321%	483	-9.677%
2022-08-15	0.0486	0.0486	0.0486	0.0486	-3.571%	500	-13.580%
2022-08-12	0.0504	0.0504	0.0504	0.0504	0.000%	41	-16.667%
2022-08-11	0.0504	0.0504	0.0504	0.0504	-4.000%	41	-16.667%
2022-08-09	0.0528	0.0528	0.0525	0.0525	-2.778%	9,703	-20.000%
2022-08-08	0.0520	0.0540	0.0498	0.0540	0.000%	202,043	-22.222%
2022-08-07	0.0524	0.0540	0.0524	0.0540	+3.053%	188,221	-22.222%
2022-08-06	0.0495	0.0524	0.0495	0.0524	+4.382%	232	-19.847%
2022-08-05	0.0502	0.0502	0.0502	0.0502	+6.582%	100	-16.335%
2022-08-04	0.0471	0.0471	0.0471	0.0471	0.000%	100	-10.828%
2022-08-03	0.0471	0.0471	0.0471	0.0471	-2.887%	2,532	-10.828%
2022-08-02	0.0482	0.0485	0.0482	0.0485	-3.386%	358	-13.402%
2022-08-01	0.0494	0.0517	0.0494	0.0502	+3.080%	5,242	-16.335%
2022-07-31	0.0487	0.0487	0.0487	0.0487	+14.588%	914	-13.758%
2022-07-28	0.0425	0.0425	0.0425	0.0425	+6.250%	2,625	-1.176%
2022-07-26	0.0777	0.0798	0.0400	0.0400	-9.297%	1,916	+5.000%
2022-07-25	0.0784	0.0784	0.0441	0.0441	0.000%	390	-4.762%
2022-07-23	0.1445	0.1445	0.0441	0.0441	0.000%	229,036	-4.762%
2022-07-22	0.1445	0.1445	0.0441	0.0441	0.000%	1,911	-4.762%
2022-07-19	0.2254	0.2254	0.0441	0.0441	-80.435%	852	-4.762%
2022-07-18	0.2254	0.2254	0.2254	0.2254	+449.756%	812	-81.366%
2022-07-12	0.0410	0.0410	0.0410	0.0410	-1.914%	2,341	+2.439%
2022-07-11	0.0430	0.0430	0.0411	0.0418	-5.856%	174,925	+0.478%
2022-07-10	0.0459	0.0459	0.0444	0.0444	-0.671%	169,207	-5.405%
2022-07-09	0.0451	0.0459	0.0447	0.0447	-1.542%	165,516	-6.040%
2022-07-08	0.0463	0.0463	0.0452	0.0454	0.000%	163,144	-7.489%
2022-07-07	0.0439	0.0454	0.0434	0.0454	+5.093%	115,308	-7.489%
2022-07-04	0.0428	0.0432	0.0418	0.0432	-0.917%	63,453	-2.778%
2022-07-03	0.0429	0.0439	0.0429	0.0436	+1.395%	229,470	-3.670%
2022-07-02	0.0423	0.0430	0.0423	0.0430	+1.655%	971	-2.326%
2022-07-01	0.0441	0.0441	0.0423	0.0423	-2.309%	2,688	-0.709%
2022-06-30	0.0449	0.0449	0.0423	0.0433	-5.870%	4,514	-3.002%
2022-06-29	0.0496	0.0496	0.0460	0.0460	-7.258%	2,731	-8.696%
2022-06-28	0.0496	0.0496	0.0496	0.0496	-0.800%	596	-15.323%
2022-06-27	0.0500	0.0500	0.0500	0.0500	0.000%	6,689	-16.000%
2022-06-26	0.0500	0.0500	0.0500	0.0500	+3.520%	13,378	-16.000%
2022-06-24	0.0483	0.0483	0.0483	0.0483	+3.871%	2,039	-13.043%
2022-06-23	0.0453	0.0465	0.0452	0.0465	+0.649%	4,768	-9.677%
2022-06-22	0.0477	0.0477	0.0462	0.0462	-7.784%	5,554	-9.091%
2022-06-21	0.0490	0.0501	0.0490	0.0501	+14.645%	538	-16.168%
2022-06-19	0.0432	0.0444	0.0420	0.0437	+0.924%	148,449	-3.890%
2022-06-18	0.0444	0.0444	0.0426	0.0433	-8.457%	6,729	-3.002%
2022-06-17	0.0473	0.0473	0.0473	0.0473	+10.773%	1,041	-11.205%
2022-06-16	0.0427	0.0427	0.0427	0.0427	-3.829%	231	-1.639%
2022-06-15	0.0475	0.0477	0.0444	0.0444	-5.932%	169,469	-5.405%
2022-06-14	0.0484	0.0485	0.0467	0.0472	+3.282%	49,645	-11.017%
2022-06-13	0.0505	0.0505	0.0457	0.0457	-6.544%	13,327	-8.096%
2022-06-12	0.0489	0.0489	0.0489	0.0489	-5.049%	2,297	-14.110%
2022-06-11	0.0547	0.2225	0.0301	0.0515	-16.935%	86,970	-18.447%
2022-06-09	0.0625	0.0627	0.0601	0.0620	-1.587%	5,203	-32.258%
2022-06-08	0.0630	0.0630	0.0630	0.0630	-1.408%	63	-33.333%
2022-06-07	0.0639	0.0639	0.0639	0.0639	+1.429%	1,350	-34.272%
2022-06-06	0.0629	0.0630	0.0629	0.0630	+5.000%	7,828	-33.333%
2022-06-05	0.0600	0.0600	0.0600	0.0600	-1.316%	3,198	-30.000%
2022-06-04	0.0595	0.0608	0.0595	0.0608	+1.503%	1,162	-30.921%
2022-06-03	0.0595	0.0599	0.0595	0.0599	0.000%	1,166	-29.883%
2022-06-02	0.0645	0.0645	0.0599	0.0599	-7.419%	4,172	-29.883%
2022-06-01	0.0670	0.0671	0.0645	0.0647	-5.409%	8,879	-35.085%
2022-05-31	0.0652	0.0717	0.0652	0.0684	+5.719%	1,546	-38.596%
2022-05-30	0.0574	0.0670	0.0574	0.0647	+15.742%	37,180	-35.085%
2022-05-29	0.0559	0.0559	0.0559	0.0559	-2.951%	262	-24.866%
2022-05-28	0.0539	0.0579	0.0522	0.0576	+2.128%	12,563	-27.083%
2022-05-27	0.0616	0.0837	0.0542	0.0564	-12.286%	2,296	-25.532%
2022-05-26	0.0672	0.0679	0.0614	0.0643	-6.946%	15,275	-34.681%
2022-05-25	0.0718	0.0837	0.0683	0.0691	+2.827%	332,066	-39.219%
2022-05-24	0.0564	0.0683	0.0564	0.0672	+14.872%	125,209	-37.500%
2022-05-23	0.0575	0.0596	0.0571	0.0585	0.000%	5,208	-28.205%
2022-05-22	0.0573	0.0585	0.0564	0.0585	+5.405%	2,597	-28.205%
2022-05-21	0.0560	0.0585	0.0555	0.0555	-8.113%	1,481	-24.324%
2022-05-20	0.0602	0.0624	0.0597	0.0604	-1.468%	11,715	-30.464%
2022-05-19	0.0622	0.0622	0.0603	0.0613	0.000%	12,650	-31.485%
2022-05-18	0.0650	0.0650	0.0608	0.0613	-12.052%	239,307	-31.485%
2022-05-17	0.0691	0.0697	0.0690	0.0697	+3.875%	1,807	-39.742%
2022-05-16	0.0708	0.0720	0.0671	0.0671	-5.626%	10,843	-37.407%
2022-05-15	0.0655	0.0736	0.0653	0.0711	+13.397%	29,702	-40.928%
2022-05-14	0.0703	0.0885	0.0604	0.0627	-19.097%	66,779	-33.014%
2022-05-13	0.0615	0.0804	0.0615	0.0775	+32.027%	299,120	-45.806%
2022-05-12	0.0675	0.0692	0.0457	0.0587	-35.424%	25,928	-28.450%
2022-05-11	0.1115	0.1120	0.0782	0.0909	-21.367%	49,539	-53.795%
2022-05-10	0.1082	0.1159	0.1059	0.1156	+0.087%	51,640	-63.668%
2022-05-09	0.1239	0.1273	0.1144	0.1155	-6.780%	128,811	-63.636%
2022-05-08	0.1364	0.1364	0.1233	0.1239	-9.628%	214,806	-66.102%
2022-05-07	0.1362	0.1444	0.1354	0.1371	+3.864%	331,703	-69.365%
2022-05-06	0.1395	0.1430	0.1289	0.1320	-8.142%	27,823	-68.182%
2022-05-05	0.1627	0.1708	0.1425	0.1437	-13.329%	74,970	-70.772%
2022-05-04	0.1505	0.1733	0.1464	0.1658	+9.223%	106,583	-74.668%
2022-05-03	0.1400	0.1539	0.1400	0.1518	+6.826%	27,278	-72.332%
2022-05-02	0.1385	0.1487	0.1332	0.1421	+5.181%	320,990	-70.443%
2022-05-01	0.1478	0.1531	0.1333	0.1351	-8.469%	433,855	-68.912%
2022-04-30	0.1463	0.1596	0.1447	0.1476	-0.270%	240,035	-71.545%
2022-04-29	0.1655	0.1710	0.1429	0.1480	-9.756%	323,142	-71.622%
2022-04-28	0.1589	0.1756	0.1476	0.1640	+3.470%	738,492	-74.390%
2022-04-27	0.1656	0.1673	0.1551	0.1585	-3.295%	487,471	-73.502%
2022-04-26	0.1720	0.1872	0.1639	0.1639	-4.376%	372,120	-74.375%
2022-04-25	0.1867	0.1903	0.1632	0.1714	-6.949%	384,318	-75.496%
2022-04-24	0.1936	0.1936	0.1813	0.1842	-7.110%	120,895	-77.199%
2022-04-23	0.2068	0.2079	0.1912	0.1983	-5.616%	389,081	-78.820%
2022-04-22	0.2235	0.2296	0.2095	0.2101	-6.664%	337,596	-80.010%
2022-04-21	0.2159	0.2379	0.2121	0.2251	+5.384%	148,005	-81.342%
2022-04-20	0.2306	0.2306	0.2125	0.2136	-8.129%	45,331	-80.337%
2022-04-19	0.2205	0.2386	0.2191	0.2325	+10.399%	58,115	-81.935%
2022-04-18	0.2187	0.2227	0.2060	0.2106	-8.235%	34,957	-80.057%
2022-04-17	0.2412	0.2417	0.2287	0.2295	-5.904%	15,451	-81.699%
2022-04-16	0.2415	0.2564	0.2395	0.2439	+3.216%	18,090	-82.780%
2022-04-15	0.2488	0.2535	0.2363	0.2363	-7.151%	38,560	-82.226%
2022-04-14	0.2663	0.2663	0.2544	0.2545	-3.011%	9,186	-83.497%
2022-04-13	0.2560	0.2642	0.2560	0.2624	0.000%	8,515	-83.994%

.dark-mode .n1b3ML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1b3ML{ color: #333333; background-color: white; border: 2px solid #333333; }ASTRUSDASTR / United States dollarcrypto

ASTRUSD
ASTR / United States dollar
crypto