Astar Historical Data - ASTREUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Astar (Cryptocurrency:ASTREUR)
Astar (Cryptocurrency:ASTREUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Astar	ASTREUR	Crypto	521,481,529	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000275	-0.31%	0.087757	0.087757	0.088306

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.087749	0.088551	0.083615	0.088032	0.036048 - 0.272588

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:00:29	97.30	0.08786	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
63,202.76	725,018.87	ASTR	ASTRUSD	ASTRGBP	ASTRBTC

ASTREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.103369	0.104414	0.040289	1,969,469.70	-0.015612	-15.10%
1 Month	0.110801	0.135844	0.040289	1,894,208.86	-0.023044	-20.80%
3 Months	0.168618	0.180977	0.040289	1,670,931.01	-0.08086	-47.95%
6 Months	0.053042	0.180977	0.040289	7,230,923.05	0.034716	65.45%
1 Year	0.258388	0.272588	0.036048	8,496,600.92	-0.170631	-66.04%
3 Years	0.258388	0.272588	0.036048	8,496,600.92	-0.170631	-66.04%
5 Years	0.152764	0.969262	0.018108	7,513,573.37	-0.065006	-42.55%

ASTREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.087766	0.000422	0.48%	0.086975	0.091807	0.08103	1,235,664.00
01 May 2024	0.087345	-0.009718	-10.01%	0.096429	0.098936	0.083843	3,826,316.00
30 Apr 2024	0.097063	-0.000646	-0.66%	0.092861	0.09849	0.040289	2,915,116.00
29 Apr 2024	0.097709	0.000381	0.39%	0.097446	0.099622	0.096341	558,245.00
28 Apr 2024	0.097328	0.000638	0.66%	0.096614	0.098544	0.090783	1,970,846.00
27 Apr 2024	0.09669	-0.004342	-4.30%	0.101665	0.102315	0.095949	1,360,463.00
26 Apr 2024	0.101032	-0.001782	-1.73%	0.103369	0.104414	0.097416	1,919,634.00
25 Apr 2024	0.102814	-0.004507	-4.20%	0.10761	0.113475	0.101836	1,540,219.00
24 Apr 2024	0.107321	-0.000032	-0.03%	0.107219	0.107762	0.104611	1,078,084.00
23 Apr 2024	0.107354	0.001661	1.57%	0.092861	0.110304	0.041703	1,385,060.00
22 Apr 2024	0.105693	0.000727	0.69%	0.105319	0.107456	0.10362	717,346.00
21 Apr 2024	0.104966	0.007487	7.68%	0.097508	0.106859	0.095537	1,380,414.00
20 Apr 2024	0.097478	0.004353	4.67%	0.092861	0.100486	0.085803	2,002,612.00
19 Apr 2024	0.093125	0.001618	1.77%	0.092177	0.094762	0.089025	918,626.00
18 Apr 2024	0.091507	0.0003	0.33%	0.090778	0.093942	0.086781	1,249,971.00
17 Apr 2024	0.091207	-0.001931	-2.07%	0.093222	0.094073	0.087377	1,582,276.00
16 Apr 2024	0.093137	-0.0044	-4.51%	0.122002	0.123753	0.090852	1,413,529.00
15 Apr 2024	0.097537	0.002577	2.71%	0.093649	0.098853	0.088193	3,243,932.00
14 Apr 2024	0.09496	-0.011991	-11.21%	0.107073	0.107073	0.082215	6,878,643.00
13 Apr 2024	0.106951	-0.014538	-11.97%	0.122257	0.126275	0.101588	3,643,120.00
12 Apr 2024	0.121489	-0.006555	-5.12%	0.128458	0.128649	0.120087	1,226,188.00
11 Apr 2024	0.128044	-0.002709	-2.07%	0.131277	0.133863	0.122584	2,154,111.00
10 Apr 2024	0.130753	-0.001694	-1.28%	0.132486	0.135844	0.126344	2,937,384.00
09 Apr 2024	0.132447	0.012563	10.48%	0.122002	0.134179	0.11238	1,733,381.00
08 Apr 2024	0.119885	0.001397	1.18%	0.117651	0.121416	0.11664	377,559.00
07 Apr 2024	0.118487	0.001098	0.94%	0.116347	0.118873	0.115251	472,218.00
06 Apr 2024	0.117389	0.002389	2.08%	0.115123	0.120065	0.111912	2,034,546.00
05 Apr 2024	0.115001	0.003176	2.84%	0.110801	0.117522	0.110731	1,282,334.00
04 Apr 2024	0.111824	-0.003221	-2.80%	0.114554	0.116687	0.109075	1,423,619.00
03 Apr 2024	0.115045	-0.008484	-6.87%	0.122002	0.123753	0.11238	1,350,244.00

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