Astar Historical Data - ASTRETH | 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
Astar (Cryptocurrency:ASTRETH)
Astar (Cryptocurrency:ASTRETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Astar	ASTRETH	Crypto	570,457,383	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000129	-3.90%	0.000032	0.000032	0.000032

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000033	0.000034	0.000032	0.000033	0.000022 - 0.000085

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:19:09	96.17	0.000032	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
10.90	334,232.55	ASTR	ASTREUR	ASTRGBP	ASTRBTC

ASTRETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000034	0.000044	0.000033	127,273.84	-0.00000196	-5.81%
1 Month	0.00004	0.000044	0.00003	145,231.27	-0.00000793	-19.98%
3 Months	0.00008	0.000082	0.00003	134,579.63	-0.000048	-60.19%
6 Months	0.000028	0.000085	0.000028	272,784.67	0.00000381	13.64%
1 Year	0.000025	0.000085	0.000022	244,178.41	0.00000664	26.44%
3 Years	0.000025	0.000085	0.000022	244,178.41	0.00000664	26.44%
5 Years	0.0001	0.00324	0.00002	161,454.33	-0.000068	-68.25%

ASTRETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.000033	-0.00000100	-2.90%	0.000034	0.000035	0.000033	127,984.00
26 Apr 2024	0.000034	-0.00000058	-1.66%	0.000035	0.000036	0.000034	113,161.00
25 Apr 2024	0.000035	-0.00000074	-2.07%	0.000036	0.000037	0.000035	152,266.00
24 Apr 2024	0.000036	-0.00000026	-0.72%	0.000036	0.000036	0.000035	106,462.00
23 Apr 2024	0.000036	0.00000030	0.84%	0.000044	0.000044	0.000036	203,204.00
22 Apr 2024	0.000036	0.00000012	0.34%	0.000036	0.000036	0.000035	74,000.00
21 Apr 2024	0.000036	0.00000200	5.92%	0.000034	0.000036	0.000034	113,836.00
20 Apr 2024	0.000034	0.00000100	3.09%	0.000032	0.000035	0.000032	162,663.00
19 Apr 2024	0.000032	-0.00000029	-0.89%	0.000033	0.000033	0.000032	108,516.00
18 Apr 2024	0.000033	0.00000100	3.16%	0.000032	0.000033	0.000031	105,229.00
17 Apr 2024	0.000032	-0.00000032	-1.00%	0.000032	0.000032	0.000031	94,182.00
16 Apr 2024	0.000032	-0.00000100	-3.03%	0.000033	0.000034	0.000031	259,181.00
15 Apr 2024	0.000033	0.00000018	0.55%	0.000033	0.000033	0.000031	294,205.00
14 Apr 2024	0.000033	-0.00000200	-5.70%	0.000035	0.000035	0.00003	319,795.00
13 Apr 2024	0.000035	-0.00000200	-5.36%	0.000037	0.000038	0.000034	174,406.00
12 Apr 2024	0.000037	-0.00000100	-2.59%	0.000039	0.00004	0.000037	172,975.00
11 Apr 2024	0.000039	-0.00000200	-4.95%	0.000041	0.000041	0.000038	213,155.00
10 Apr 2024	0.00004	0.00000200	5.21%	0.000038	0.000041	0.000038	158,065.00
09 Apr 2024	0.000038	0.00000056	1.48%	0.000038	0.000039	0.000036	275,644.00
08 Apr 2024	0.000038	-0.00000012	-0.32%	0.000038	0.000039	0.000038	39,168.00
07 Apr 2024	0.000038	-0.00000020	-0.52%	0.000038	0.000038	0.000038	72,084.00
06 Apr 2024	0.000038	0.00000089	2.39%	0.000037	0.000039	0.000037	127,353.00
05 Apr 2024	0.000037	0.00000084	2.31%	0.000036	0.000038	0.000036	75,068.00
04 Apr 2024	0.000036	-0.00000200	-5.25%	0.000038	0.000038	0.000036	78,824.00
03 Apr 2024	0.000038	0.00000040	1.06%	0.000038	0.000038	0.000037	100,667.00
02 Apr 2024	0.000038	-0.00000059	-1.54%	0.000038	0.000039	0.000037	205,295.00
01 Apr 2024	0.000038	-0.00000070	-1.80%	0.000039	0.000039	0.000038	58,052.00
31 Mar 2024	0.000039	-0.00000073	-1.84%	0.00004	0.00004	0.000039	81,019.00
30 Mar 2024	0.00004	0.00000005	0.13%	0.00004	0.00004	0.000039	66,738.00
29 Mar 2024	0.00004	-0.00000018	-0.45%	0.00004	0.000041	0.000039	90,473.00
28 Mar 2024	0.00004	-0.00000045	-1.12%	0.00004	0.000041	0.000039	131,378.00

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