Dark

ASTRUSDT
ASTR / Tether USD
crypto HitBTC

Inactive

May 9, 2026 8:52:00 AM EDT

0.009299USDT+26.655%(+0.001957)1,1560

Composite
0.005281 Huobi
0.005281 Binance
0.005278 OKX
0.005276 Binance.US
0.004947 HitBTC
0.000000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-09	0.009299	0.009299	0.009299	0.009299	+26.655%	1,156	0.000%
2026-02-25	0.007342	0.007342	0.007342	0.007342	-54.329%	2,167	+26.655%
2025-11-11	0.016076	0.016076	0.016076	0.016076	+3.045%	3	-42.156%
2025-11-10	0.015601	0.015601	0.015601	0.015601	-49.380%	1	-40.395%
2025-10-06	0.028081	0.030820	0.028081	0.030820	+32.725%	21	-69.828%
2025-10-04	0.023328	0.023328	0.023221	0.023221	+13.163%	88	-59.954%
2025-09-30	0.020449	0.020520	0.020449	0.020520	-26.370%	2,164	-54.683%
2025-08-23	0.026898	0.027869	0.026898	0.027869	+12.588%	26	-66.633%
2025-08-22	0.024753	0.024753	0.024753	0.024753	+1.008%	1	-62.433%
2025-08-18	0.024712	0.024712	0.024506	0.024506	-9.455%	4	-62.054%
2025-08-14	0.027065	0.027065	0.027065	0.027065	+1.633%	36	-65.642%
2025-08-13	0.026190	0.026630	0.026190	0.026630	+3.269%	2	-65.081%
2025-08-09	0.025787	0.025787	0.025787	0.025787	+1.440%	1	-63.939%
2025-08-08	0.024536	0.025421	0.024536	0.025421	+4.579%	5	-63.420%
2025-08-07	0.023639	0.024308	0.023639	0.024308	+2.834%	7	-61.745%
2025-08-04	0.023136	0.023638	0.023136	0.023638	+0.289%	5,064	-60.661%
2025-06-25	0.023570	0.023570	0.023570	0.023570	-10.274%	2	-60.547%
2025-04-03	0.026269	0.026269	0.026269	0.026269	-23.685%	29	-64.601%
2025-03-25	0.034422	0.034422	0.034422	0.034422	+10.150%	200	-72.985%
2025-03-18	0.031251	0.031251	0.031250	0.031250	+0.045%	334	-70.243%
2025-03-16	0.031236	0.031236	0.031236	0.031236	+4.120%	384	-70.230%
2025-03-09	0.030000	0.030000	0.030000	0.030000	-40.000%	1	-69.003%
2025-03-07	0.060000	0.060000	0.050000	0.050000	-16.667%	176	-81.402%
2025-02-08	0.060000	0.060000	0.060000	0.060000	0.000%	3	-84.502%
2025-01-16	0.060000	0.060000	0.060000	0.060000	+20.000%	4	-84.502%
2025-01-06	0.050000	0.050000	0.050000	0.050000	+28.205%	1	-81.402%
2025-01-05	0.037000	0.039000	0.037000	0.039000	-42.393%	3	-76.156%
2024-12-27	0.067700	0.067700	0.067700	0.067700	+12.833%	3	-86.264%
2024-12-24	0.040000	0.060000	0.040000	0.060000	+81.428%	3	-84.502%
2024-12-16	0.033071	0.033071	0.033071	0.033071	-58.661%	3	-71.882%
2024-12-15	0.033061	0.079999	0.033061	0.079999	+33.332%	38	-88.376%
2024-12-14	0.041000	0.060000	0.041000	0.060000	+81.818%	3	-84.502%
2024-12-09	0.033000	0.033000	0.033000	0.033000	0.000%	1	-71.821%
2024-12-08	0.033000	0.033000	0.033000	0.033000	+10.000%	1	-71.821%
2024-12-04	0.030000	0.030000	0.030000	0.030000	+14.203%	1	-69.003%
2024-12-03	0.070000	0.090000	0.026269	0.026269	-76.119%	1,001	-64.601%
2024-11-30	0.080100	0.110001	0.070100	0.110001	0.000%	202	-91.546%
2024-11-29	0.079998	0.625149	0.070001	0.110001	+154.980%	298	-91.546%
2024-11-26	0.043141	0.043141	0.043141	0.043141	+64.228%	11	-78.445%
2024-11-20	0.026269	0.026269	0.026269	0.026269	-62.473%	8	-64.601%
2024-11-14	0.062542	0.070000	0.062542	0.070000	+966.748%	112	-86.716%
2024-11-13	0.006562	0.006562	0.006562	0.006562	+19.266%	109	+41.710%
2024-11-04	0.005502	0.005502	0.005502	0.005502	+10.062%	109	+69.011%
2024-10-26	0.005000	0.020000	0.004999	0.004999	-91.668%	6	+86.017%
2024-10-25	0.016338	0.060000	0.015168	0.060000	-4.068%	126	-84.502%
2024-10-15	0.062544	0.062544	0.062544	0.062544	+4.917%	19	-85.132%
2024-09-13	0.059613	0.059613	0.059613	0.059613	-3.440%	180	-84.401%
2024-08-30	0.061737	0.061737	0.061737	0.061737	-7.628%	139	-84.938%
2024-08-28	0.066835	0.066835	0.066835	0.066835	-11.841%	139	-86.087%
2024-08-24	0.075812	0.075812	0.075812	0.075812	+4.817%	112	-87.734%
2024-08-23	0.071642	0.076286	0.071642	0.072328	+30.941%	1,170	-87.143%
2024-08-06	0.055237	0.055237	0.055237	0.055237	+9.745%	27,114	-83.165%
2024-08-05	0.049883	0.051332	0.049832	0.050332	-33.754%	73,619	-81.525%
2024-07-02	0.078648	0.079066	0.075977	0.075977	+12.294%	3,510	-87.761%
2024-06-28	0.067659	0.067659	0.067659	0.067659	-22.490%	3,770	-86.256%
2024-06-10	0.087291	0.087291	0.087291	0.087291	+4.677%	3,770	-89.347%
2024-06-07	0.083391	0.083391	0.083391	0.083391	-2.570%	109	-88.849%
2024-05-31	0.085591	0.085591	0.085591	0.085591	-1.630%	650	-89.136%
2024-05-30	0.086591	0.087009	0.086591	0.087009	-4.815%	430	-89.313%
2024-05-24	0.091410	0.091410	0.091410	0.091410	+0.883%	93	-89.827%
2024-05-23	0.089809	0.090810	0.088742	0.090610	-2.873%	563	-89.737%
2024-05-22	0.093290	0.093290	0.093290	0.093290	-2.641%	636	-90.032%
2024-05-21	0.095721	0.095821	0.095721	0.095821	+9.624%	390	-90.295%
2024-05-15	0.087409	0.087409	0.087409	0.087409	+0.229%	106	-89.362%
2024-05-13	0.089807	0.089807	0.087209	0.087209	-3.434%	236	-89.337%
2024-05-10	0.090310	0.090310	0.090310	0.090310	-2.589%	106	-89.703%
2024-05-09	0.092710	0.092710	0.092710	0.092710	-1.261%	106	-89.970%
2024-05-08	0.094710	0.094710	0.093894	0.093894	-16.678%	212	-90.096%
2024-04-23	0.113388	0.113388	0.112688	0.112688	+9.482%	583	-91.748%
2024-04-15	0.102928	0.102928	0.102928	0.102928	+2.711%	52	-90.966%
2024-04-14	0.100211	0.100211	0.100211	0.100211	+18.004%	106	-90.721%
2024-04-13	0.088447	0.088447	0.084922	0.084922	-39.130%	269	-89.050%
2024-04-10	0.141015	0.141015	0.139514	0.139514	+1.014%	212	-93.335%
2024-04-09	0.144885	0.145085	0.138114	0.138114	-4.476%	943	-93.267%
2024-04-08	0.143885	0.144585	0.141315	0.144585	+4.081%	322	-93.568%
2024-03-28	0.138986	0.138986	0.138916	0.138916	+0.363%	119	-93.306%
2024-03-27	0.141915	0.145296	0.138414	0.138414	-4.202%	1,289	-93.282%
2024-03-26	0.147985	0.148269	0.142415	0.144485	+2.320%	6,720	-93.564%
2024-03-20	0.138506	0.142104	0.138506	0.141209	+5.715%	5,722	-93.415%
2024-03-19	0.129687	0.139394	0.129687	0.133575	-12.063%	1,773	-93.038%
2024-03-18	0.149044	0.151898	0.149044	0.151898	+2.505%	1,042	-93.878%
2024-03-17	0.136445	0.148187	0.136445	0.148186	+2.968%	3,172	-93.725%
2024-03-16	0.154616	0.162570	0.143094	0.143915	-5.199%	18,455	-93.539%
2024-03-15	0.161360	0.161360	0.145945	0.151807	-7.028%	39,877	-93.874%
2024-03-14	0.162680	0.171682	0.159316	0.163283	+1.217%	1,569	-94.305%
2024-03-13	0.165179	0.166804	0.158416	0.161320	+1.549%	7,994	-94.236%
2024-03-12	0.164117	0.164117	0.152316	0.158859	-5.394%	3,140	-94.146%
2024-03-11	0.160657	0.170946	0.155949	0.167916	+7.610%	72,377	-94.462%
2024-03-10	0.154198	0.161060	0.153677	0.156041	+1.139%	2,515	-94.041%
2024-03-09	0.154284	0.155284	0.153498	0.154284	+0.959%	3,473	-93.973%
2024-03-08	0.151008	0.153084	0.147910	0.152818	-1.967%	738	-93.915%
2024-03-07	0.153868	0.156479	0.152684	0.155884	+2.321%	491	-94.035%
2024-03-06	0.148591	0.160711	0.148591	0.152348	+4.480%	42,413	-93.896%
2024-03-05	0.157358	0.158526	0.145218	0.145815	-9.264%	46,898	-93.623%
2024-03-04	0.164883	0.164883	0.157571	0.160703	-2.594%	10,939	-94.214%
2024-03-03	0.168019	0.171582	0.152216	0.164983	-3.226%	8,558	-94.364%
2024-03-02	0.163183	0.170483	0.158999	0.170483	+4.091%	11,900	-94.545%
2024-03-01	0.156684	0.163883	0.156684	0.163783	+6.689%	4,501	-94.322%
2024-02-29	0.158599	0.161883	0.153515	0.153515	-0.840%	12,370	-93.943%
2024-02-28	0.160683	0.164690	0.150040	0.154816	-3.970%	107,603	-93.994%
2024-02-27	0.164383	0.165980	0.160801	0.161217	-1.763%	1,456	-94.232%
2024-02-26	0.157216	0.164617	0.157216	0.164110	+2.069%	584	-94.334%
2024-02-25	0.161483	0.161550	0.159584	0.160783	+0.625%	732	-94.216%
2024-02-24	0.160068	0.160068	0.157599	0.159784	-0.395%	772	-94.180%
2024-02-23	0.161317	0.161317	0.157196	0.160417	-1.567%	1,738	-94.203%
2024-02-22	0.163530	0.166699	0.162600	0.162970	-2.051%	12,110	-94.294%
2024-02-21	0.166383	0.166383	0.166383	0.166383	-2.117%	61	-94.411%
2024-02-20	0.171391	0.171391	0.169661	0.169982	-1.241%	250	-94.529%
2024-02-19	0.172218	0.180374	0.171918	0.172118	-1.239%	1,936	-94.597%
2024-02-18	0.165479	0.174378	0.165383	0.174277	+5.356%	42,994	-94.664%
2024-02-17	0.169870	0.169870	0.165417	0.165417	-3.085%	392	-94.378%
2024-02-16	0.175608	0.175608	0.169017	0.170682	-2.618%	17,044	-94.552%
2024-02-15	0.178782	0.180281	0.173318	0.175271	-1.799%	25,368	-94.695%
2024-02-14	0.178182	0.185118	0.170418	0.178482	-1.330%	73,435	-94.790%
2024-02-13	0.191015	0.191015	0.175932	0.180887	-5.433%	28,036	-94.859%
2024-02-12	0.186881	0.192180	0.182428	0.191280	+3.197%	9,289	-95.139%
2024-02-11	0.185326	0.187881	0.184244	0.185354	-0.666%	2,280	-94.983%
2024-02-10	0.184219	0.191580	0.184219	0.186596	+2.285%	6,272	-95.017%
2024-02-09	0.177993	0.184119	0.177993	0.182427	+2.210%	8,255	-94.903%
2024-02-08	0.181919	0.181919	0.178422	0.178483	-1.864%	1,436	-94.790%
2024-02-07	0.179383	0.181873	0.173662	0.181873	+0.913%	1,628	-94.887%
2024-02-06	0.180683	0.182181	0.179538	0.180228	-0.268%	1,505	-94.840%
2024-02-05	0.182181	0.182583	0.178773	0.180713	+1.063%	1,272	-94.854%
2024-02-04	0.180528	0.182281	0.178813	0.178813	-2.354%	1,312	-94.800%
2024-02-03	0.187981	0.188654	0.181381	0.183123	-0.141%	10,933	-94.922%
2024-02-02	0.182447	0.184646	0.181719	0.183381	+5.147%	3,573	-94.929%
2024-02-01	0.174318	0.174465	0.174318	0.174405	-1.417%	9,545	-94.668%
2024-01-31	0.177183	0.186281	0.174832	0.176912	-2.820%	33,568	-94.744%
2024-01-30	0.182567	0.184118	0.182045	0.182045	-1.258%	1,430	-94.892%
2024-01-29	0.181163	0.184659	0.181163	0.184364	+2.674%	1,183	-94.956%
2024-01-28	0.185954	0.188264	0.179563	0.179563	-3.659%	317	-94.821%
2024-01-27	0.182842	0.190752	0.182842	0.186382	+4.423%	20,789	-95.011%
2024-01-26	0.169617	0.178487	0.168139	0.178487	+3.416%	23,688	-94.790%
2024-01-25	0.176348	0.176348	0.166583	0.172592	-2.094%	443	-94.612%
2024-01-24	0.171952	0.177943	0.169870	0.176283	+0.744%	111,892	-94.725%
2024-01-23	0.169484	0.174982	0.155337	0.174982	+4.699%	50,735	-94.686%
2024-01-22	0.186854	0.190765	0.167129	0.167129	-10.521%	14,462	-94.436%
2024-01-21	0.185226	0.196380	0.185226	0.186781	+1.797%	9,705	-95.021%
2024-01-20	0.174438	0.183484	0.171182	0.183484	+6.882%	7,322	-94.932%
2024-01-19	0.166583	0.172982	0.161098	0.171670	+2.808%	157,068	-94.583%
2024-01-18	0.170382	0.175271	0.166683	0.166981	-2.225%	366	-94.431%
2024-01-17	0.164065	0.172231	0.159516	0.170781	+6.818%	13,461	-94.555%
2024-01-16	0.151806	0.159891	0.151806	0.159881	+8.384%	829	-94.184%
2024-01-15	0.147823	0.147823	0.146213	0.147514	+1.007%	259	-93.696%
2024-01-14	0.148733	0.148733	0.146043	0.146043	-2.887%	496	-93.633%
2024-01-13	0.144294	0.153124	0.140614	0.150384	-3.166%	1,384	-93.816%
2024-01-12	0.162043	0.162043	0.154615	0.155301	-0.544%	882	-94.012%
2024-01-11	0.146285	0.159092	0.146285	0.156151	+4.250%	5,130	-94.045%
2024-01-10	0.134414	0.149785	0.127539	0.149785	+13.486%	25,852	-93.792%
2024-01-09	0.150978	0.155537	0.131986	0.131986	-8.882%	46,624	-92.955%
2024-01-08	0.119888	0.144851	0.119888	0.144851	+10.191%	672	-93.580%
2024-01-07	0.141785	0.143685	0.131454	0.131454	-5.919%	864	-92.926%
2024-01-06	0.155801	0.155801	0.138015	0.139724	-12.899%	14,753	-93.345%
2024-01-05	0.173348	0.174817	0.152532	0.160416	-7.160%	6,005	-94.203%
2024-01-04	0.168331	0.175008	0.165026	0.172788	+5.241%	2,204	-94.618%
2024-01-03	0.166424	0.188306	0.141260	0.164183	-0.726%	110,775	-94.336%
2024-01-02	0.140054	0.171849	0.140054	0.165383	+17.472%	30,616	-94.377%
2024-01-01	0.137475	0.141606	0.134015	0.140785	+3.559%	5,762	-93.395%
2023-12-31	0.141501	0.145815	0.134515	0.135947	-4.172%	13,006	-93.160%
2023-12-30	0.125787	0.141866	0.125787	0.141866	+11.773%	18,589	-93.445%
2023-12-29	0.120372	0.128816	0.120278	0.126923	+1.059%	26,222	-92.674%
2023-12-28	0.127912	0.132174	0.125193	0.125593	-1.647%	38,246	-92.596%
2023-12-27	0.120012	0.136415	0.120012	0.127696	+7.668%	68,817	-92.718%
2023-12-26	0.106680	0.118602	0.102115	0.118602	+10.194%	4,587	-92.159%
2023-12-25	0.105314	0.107800	0.105314	0.107630	+2.127%	17,306	-91.360%
2023-12-24	0.098768	0.105388	0.098768	0.105388	+9.312%	858	-91.176%
2023-12-23	0.092210	0.096422	0.091972	0.096410	+6.192%	7,580	-90.355%
2023-12-21	0.090788	0.090788	0.090788	0.090788	-3.773%	351	-89.757%
2023-12-20	0.094902	0.095310	0.094348	0.094348	-1.938%	390	-90.144%
2023-12-18	0.078755	0.151484	0.078205	0.096213	+22.807%	726,473	-90.335%
2023-12-17	0.080915	0.081945	0.078345	0.078345	-2.574%	90,206	-88.131%
2023-12-16	0.081224	0.082745	0.080415	0.080415	+0.450%	3,299	-88.436%
2023-12-15	0.085109	0.085204	0.079905	0.080055	-6.208%	4,350	-88.384%
2023-12-14	0.083776	0.087536	0.082767	0.085354	+13.121%	22,533	-89.105%
2023-12-13	0.075044	0.075454	0.075044	0.075454	+0.533%	234	-87.676%
2023-12-12	0.076454	0.077845	0.075054	0.075054	+0.364%	516	-87.610%
2023-12-11	0.075366	0.078625	0.068651	0.074782	-0.891%	21,654	-87.565%
2023-12-10	0.075608	0.076046	0.074174	0.075454	+0.544%	1,480	-87.676%
2023-12-09	0.075154	0.077434	0.075046	0.075046	+3.308%	20,109	-87.609%
2023-12-08	0.071917	0.074054	0.071308	0.072643	+5.041%	8,660	-87.199%
2023-12-07	0.071553	0.071753	0.069157	0.069157	-3.349%	536	-86.554%
2023-12-06	0.070653	0.071692	0.070653	0.071553	+0.648%	3,074	-87.004%
2023-12-05	0.073474	0.073474	0.070197	0.071092	-1.458%	88,886	-86.920%
2023-12-04	0.071808	0.072144	0.069793	0.072144	+3.591%	9,411	-87.111%
2023-12-03	0.069643	0.069643	0.069643	0.069643	+1.383%	128	-86.648%
2023-12-02	0.068593	0.068693	0.068593	0.068693	+6.585%	378	-86.463%
2023-11-16	0.067327	0.067327	0.064449	0.064449	-6.122%	11,688	-85.572%
2023-11-15	0.068652	0.068652	0.068652	0.068652	+5.497%	998	-86.455%
2023-11-06	0.065075	0.065075	0.065075	0.065075	+31.824%	6,303	-85.710%
2023-09-29	0.049535	0.049535	0.049365	0.049365	-18.998%	20	-81.163%
2023-09-08	0.060943	0.060943	0.060943	0.060943	+1.323%	4,785	-84.741%
2023-08-28	0.060157	0.060256	0.060043	0.060147	+25.403%	43,227	-84.540%
2023-08-17	0.055061	0.055061	0.047934	0.047963	+19.317%	10,992	-80.612%
2023-06-20	0.040198	0.040198	0.040198	0.040198	+5.595%	157	-76.867%
2023-06-14	0.038864	0.039558	0.038068	0.038068	+0.306%	39,595	-75.573%
2023-06-13	0.037952	0.037952	0.037952	0.037952	+3.319%	6,884	-75.498%
2023-06-10	0.033707	0.036733	0.032877	0.036733	-27.195%	35,318	-74.685%
2023-06-03	0.050480	0.050480	0.050454	0.050454	+0.215%	10,306	-81.569%
2023-05-29	0.050382	0.050382	0.050346	0.050346	+0.183%	15,966	-81.530%
2023-05-24	0.050248	0.050254	0.050248	0.050254	-18.492%	35,364	-81.496%
2023-04-25	0.061555	0.061655	0.061555	0.061655	+1.160%	13,555	-84.918%
2023-04-21	0.060948	0.060948	0.060948	0.060948	-7.316%	157	-84.743%
2023-04-20	0.065180	0.065759	0.065159	0.065759	-1.616%	25,836	-85.859%
2023-04-19	0.067037	0.067037	0.064640	0.066839	-7.321%	12,478	-86.087%
2023-04-17	0.072234	0.072251	0.072118	0.072119	-0.963%	20,357	-87.106%
2023-04-14	0.072888	0.072888	0.072820	0.072820	+13.922%	68,264	-87.230%
2023-03-23	0.063921	0.063921	0.063917	0.063921	-9.164%	6,492	-85.452%
2023-03-21	0.070310	0.070370	0.070310	0.070370	+0.081%	2,044	-86.786%
2023-03-19	0.070313	0.070313	0.070313	0.070313	+7.774%	120	-86.775%
2023-03-17	0.065241	0.065241	0.065241	0.065241	+0.632%	3,940	-85.747%
2023-03-16	0.064831	0.064831	0.064831	0.064831	+3.267%	2,044	-85.657%
2023-03-15	0.062759	0.062780	0.062680	0.062780	+1.629%	16,445	-85.188%
2023-03-13	0.049999	0.061777	0.049999	0.061774	-0.595%	30,069	-84.947%
2023-03-09	0.061443	0.062144	0.061443	0.062144	0.000%	185	-85.036%

.dark-mode .lx6G7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lx6G7q{ color: #333333; background-color: white; border: 2px solid #333333; }ASTRUSDTASTR / Tether USDcrypto HitBTC

ASTRUSDT
ASTR / Tether USD
crypto HitBTC