AirSwap Historical Data - ASTGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
AirSwap (Cryptocurrency:ASTGBP)
AirSwap (Cryptocurrency:ASTGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AirSwap	ASTGBP	Crypto	24,311,456	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.005764	5.60%	0.108611	0.097393	0.110651

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.103112	0.108611	0.103112	0.102848	0.060333 - 0.308357

Exchange	Last Trade	Size	Trade Price	Currency
LATK	03:38:58	0.130000	0.107558	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
13,001.45	120,626.48	AST	ASTEUR	ASTUSD	ASTBTC

ASTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.120803	0.128254	0.101109	304,382.60	-0.012192	-10.09%
1 Month	0.139914	0.303015	0.093242	654,558.47	-0.031303	-22.37%
3 Months	0.082647	0.308357	0.079564	1,164,290.10	0.025964	31.42%
6 Months	0.073563	0.308357	0.063101	1,356,936.38	0.035049	47.64%
1 Year	0.099919	0.308357	0.060333	2,133,170.21	0.008692	8.70%
3 Years	0.294738	0.478528	0.035097	4,149,978.96	-0.186126	-63.15%
5 Years	0.02978	0.53881	0.006	16,058,279.31	0.078831	264.71%

ASTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.1033	0.000687	0.67%	0.103629	0.105804	0.101109	150,210.00
27 Apr 2024	0.102613	-0.005631	-5.20%	0.107752	0.108393	0.101447	99,648.00
26 Apr 2024	0.108244	-0.002658	-2.40%	0.11044	0.11181	0.105637	502,179.00
25 Apr 2024	0.110902	-0.003743	-3.26%	0.115014	0.11809	0.109805	359,977.00
24 Apr 2024	0.114645	-0.008868	-7.18%	0.123315	0.126169	0.113416	456,200.00
23 Apr 2024	0.123512	0.003788	3.16%	0.109021	0.128254	0.106165	234,013.00
22 Apr 2024	0.119725	-0.001602	-1.32%	0.120803	0.122526	0.116597	328,448.00
21 Apr 2024	0.121326	0.007864	6.93%	0.113172	0.123773	0.111964	273,569.00
20 Apr 2024	0.113462	0.004639	4.26%	0.109532	0.116678	0.100884	294,516.00
19 Apr 2024	0.108823	0.00583	5.66%	0.103154	0.109708	0.102428	335,772.00
18 Apr 2024	0.102994	-0.005195	-4.80%	0.108219	0.111923	0.100539	240,830.00
17 Apr 2024	0.108188	0.004763	4.61%	0.103396	0.108665	0.100444	257,722.00
16 Apr 2024	0.103425	-0.005025	-4.63%	0.109021	0.128254	0.101485	819,131.00
15 Apr 2024	0.10845	0.008246	8.23%	0.099608	0.110691	0.093242	491,580.00
14 Apr 2024	0.100204	-0.017918	-15.17%	0.117035	0.121093	0.094292	1,103,439.00
13 Apr 2024	0.118122	-0.016952	-12.55%	0.134791	0.145424	0.117091	1,180,619.00
12 Apr 2024	0.135074	0.00238	1.79%	0.133168	0.135693	0.129821	350,459.00
11 Apr 2024	0.132694	0.002879	2.22%	0.130364	0.133399	0.126784	344,932.00
10 Apr 2024	0.129815	-0.008594	-6.21%	0.13827	0.141045	0.126465	891,923.00
09 Apr 2024	0.138409	0.000545	0.40%	0.109021	0.142984	0.106165	365,579.00
08 Apr 2024	0.137864	0.008063	6.21%	0.129648	0.13801	0.127758	401,875.00
07 Apr 2024	0.129801	0.003804	3.02%	0.124574	0.13349	0.124574	906,188.00
06 Apr 2024	0.125998	-0.003879	-2.99%	0.129883	0.169562	0.125823	6,009,064.00
05 Apr 2024	0.129876	0.008066	6.62%	0.121694	0.132386	0.119036	388,474.00
04 Apr 2024	0.121811	-0.003206	-2.56%	0.125	0.129856	0.120911	401,614.00
03 Apr 2024	0.125016	-0.015137	-10.80%	0.139258	0.139278	0.123183	508,127.00
02 Apr 2024	0.140153	-0.005443	-3.74%	0.109021	0.303015	0.106165	337,712.00
01 Apr 2024	0.145596	0.005257	3.75%	0.139914	0.14787	0.139325	293,822.00
31 Mar 2024	0.140338	-0.002962	-2.07%	0.142723	0.148291	0.13925	538,429.00
30 Mar 2024	0.1433	-0.004179	-2.83%	0.145049	0.146355	0.140016	318,519.00
29 Mar 2024	0.147479	0.010923	8.00%	0.137135	0.147479	0.135384	503,850.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions