ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ASTRGBP Astar

0.057946
-0.000557 (-0.95%)
10:40:31 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Astar ASTRGBP Crypto 418,520,929 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000557 -0.95% 0.057946 0.057946 0.057946
Open Price High Price Low Price Prev. Close 52 Week Range
0.057956 0.058001 0.057898 0.058503 0.031448 - 0.154736
Exchange Last Trade Size Trade Price Currency
BINA 10:55:34 865.00 0.058461 GBP
Price x Volume Volume Base Symbol Related Pairs
241.63 4,160.26 ASTR ASTREUR ASTRUSD ASTRBTC

ASTRGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0630580.0636960.053338215,638,549.90-0.005112-8.11%
1 Month0.052510.064320.0437455,877,540.740.00543610.35%
3 Months0.07820.0844910.0437419,550,300.47-0.020254-25.90%
6 Months0.1437580.1541180.043749,897,738.64-0.085812-59.69%
1 Year0.0388130.1547360.03144811,333,493.170.01913349.29%
3 Years0.214380.2172290.03132310,772,331.85-0.156434-72.97%
5 Years0.2241660.8398930.016749,791,459.80-0.16622-74.15%

ASTRGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jul 2024 0.058496 0.002262 4.02% 0.0558 0.058587 0.05569 1,125,296.00
26 Jul 2024 0.056234 0.000553 0.99% 0.055738 0.05652 0.053338 1,280,849.00
25 Jul 2024 0.055681 -0.001019 -1.80% 0.056682 0.058795 0.055262 1,038,629.00
24 Jul 2024 0.0567 -0.001816 -3.10% 0.058578 0.06004 0.055615 3,711,643.00
23 Jul 2024 0.058516 -0.003947 -6.32% 0.063058 0.063696 0.058356 1,455,193,243.00
22 Jul 2024 0.062463 0.0001 0.16% 0.062845 0.063547 0.059609 46,610,610.00
21 Jul 2024 0.062363 -0.000648 -1.03% 0.063058 0.063696 0.061616 509,576.00
20 Jul 2024 0.063011 0.00078 1.25% 0.062176 0.063568 0.060398 1,141,517.00
19 Jul 2024 0.062231 0.000558 0.90% 0.061665 0.06432 0.060874 1,256,883.00
18 Jul 2024 0.061673 -0.000598 -0.96% 0.0624 0.063519 0.060654 2,536,921.00
17 Jul 2024 0.06227 0.002808 4.72% 0.05902 0.063769 0.055912 2,123,711.00
16 Jul 2024 0.059463 0.001525 2.63% 0.055722 0.059495 0.052424 2,862,649.00
15 Jul 2024 0.057938 -0.000556 -0.95% 0.058883 0.060201 0.056336 3,447,856.00
14 Jul 2024 0.058493 0.006788 13.13% 0.051737 0.059371 0.050895 2,231,704.00
13 Jul 2024 0.051705 0.00108 2.13% 0.050105 0.052187 0.049102 915,078.00
12 Jul 2024 0.050625 -0.000169 -0.33% 0.050783 0.052857 0.049765 1,964,473.00
11 Jul 2024 0.050794 -0.000045 -0.09% 0.050246 0.051494 0.049509 747,128.00
10 Jul 2024 0.050839 0.000442 0.88% 0.04993 0.051448 0.049271 804,540.00
09 Jul 2024 0.050397 0.002959 6.24% 0.055722 0.056805 0.047732 3,602,488.00
08 Jul 2024 0.047439 -0.003913 -7.62% 0.050843 0.050977 0.047044 1,275,943.00
07 Jul 2024 0.051351 0.003077 6.38% 0.048092 0.051769 0.047426 1,246,693.00
06 Jul 2024 0.048274 -0.000222 -0.46% 0.048711 0.049262 0.04374 8,717,554.00
05 Jul 2024 0.048496 -0.00724 -12.99% 0.055722 0.056805 0.048481 3,448,824.00
04 Jul 2024 0.055736 -0.001914 -3.32% 0.058204 0.058318 0.054015 3,979,257.00
03 Jul 2024 0.05765 -0.001492 -2.52% 0.058581 0.062 0.0566 9,224,372.00
02 Jul 2024 0.059142 0.005037 9.31% 0.053506 0.059454 0.050 2,515,410.00
01 Jul 2024 0.054106 0.002563 4.97% 0.051547 0.054608 0.051351 701,496.00
30 Jun 2024 0.051543 -0.001452 -2.74% 0.05251 0.053753 0.05153 356,784.00
29 Jun 2024 0.052995 -0.001057 -1.96% 0.053587 0.055088 0.052531 918,457.00
28 Jun 2024 0.054052 0.001056 1.99% 0.053003 0.054871 0.050895 835,799.00

Your Recent History

Delayed Upgrade Clock