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 charts Register for streaming realtime charts, analysis tools, and prices.

ASTRGBP Astar

0.089896
-0.000601 (-0.66%)
20:32:31 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Astar ASTRGBP Crypto 619,433,236 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000601 -0.66% 0.089896 0.089896 0.090422
Open Price High Price Low Price Prev. Close 52 Week Range
0.089815 0.091488 0.089527 0.090497 0.031323 - 0.217229
Exchange Last Trade Size Trade Price Currency
BINA 20:30:32 83.40 0.089893 GBP
Price x Volume Volume Base Symbol Related Pairs
20,140.93 222,881.73 ASTR ASTREUR ASTRUSD ASTRBTC

ASTRGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0807350.0919690.0734941,684,400.410.00916211.35%
1 Month0.1071990.1167690.0718381,766,405.09-0.017303-16.14%
3 Months0.1477520.1541180.0714021,624,770.88-0.057855-39.16%
6 Months0.0331920.1547360.0326018,013,777.320.056704170.84%
1 Year0.214380.2172290.0313238,719,893.39-0.124483-58.07%
3 Years0.214380.2172290.0313238,719,893.39-0.124483-58.07%
5 Years0.2241660.8398930.016747,700,760.19-0.13427-59.90%

ASTRGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Apr 2024 0.090338 0.006408 7.63% 0.084233 0.091969 0.08241 1,380,414.00
20 Apr 2024 0.08393 0.004229 5.31% 0.079474 0.086364 0.073494 2,002,612.00
19 Apr 2024 0.079701 0.001347 1.72% 0.07897 0.081151 0.076213 918,626.00
18 Apr 2024 0.078354 0.000417 0.54% 0.079497 0.080227 0.074081 1,249,971.00
17 Apr 2024 0.077937 -0.001543 -1.94% 0.078948 0.080307 0.074737 1,582,276.00
16 Apr 2024 0.079479 -0.004107 -4.91% 0.080735 0.087597 0.075882 1,412,970.00
15 Apr 2024 0.083586 0.002368 2.92% 0.080735 0.084969 0.075882 3,243,932.00
14 Apr 2024 0.081218 -0.010353 -11.31% 0.090486 0.090766 0.071838 6,882,539.00
13 Apr 2024 0.091571 -0.012246 -11.80% 0.104029 0.107897 0.087059 3,643,120.00
12 Apr 2024 0.103817 -0.005824 -5.31% 0.109569 0.110061 0.102488 1,226,254.00
11 Apr 2024 0.109641 -0.002174 -1.94% 0.112364 0.114408 0.105388 2,154,111.00
10 Apr 2024 0.111815 -0.001737 -1.53% 0.112873 0.116104 0.108447 2,937,384.00
09 Apr 2024 0.113552 0.011248 10.99% 0.095057 0.114408 0.095057 1,733,381.00
08 Apr 2024 0.102304 0.001287 1.27% 0.100355 0.10376 0.099541 377,559.00
07 Apr 2024 0.101017 0.000755 0.75% 0.09891 0.101514 0.098574 472,218.00
06 Apr 2024 0.100262 0.001773 1.80% 0.097953 0.102382 0.096078 2,034,546.00
05 Apr 2024 0.09849 0.002819 2.95% 0.095057 0.100494 0.095057 1,282,125.00
04 Apr 2024 0.095671 -0.002779 -2.82% 0.097916 0.099761 0.093561 1,423,619.00
03 Apr 2024 0.09845 -0.007221 -6.83% 0.104305 0.104874 0.09623 1,350,244.00
02 Apr 2024 0.105671 -0.004086 -3.72% 0.114216 0.11648 0.102579 1,329,097.00
01 Apr 2024 0.109757 0.001889 1.75% 0.107414 0.110143 0.106894 563,297.00
31 Mar 2024 0.107868 -0.002235 -2.03% 0.109532 0.111766 0.107336 1,408,544.00
30 Mar 2024 0.110103 -0.002048 -1.83% 0.110887 0.112182 0.108424 1,194,823.00
29 Mar 2024 0.112151 0.001371 1.24% 0.1107 0.113009 0.109267 1,398,291.00
28 Mar 2024 0.11078 -0.003301 -2.89% 0.1133 0.116044 0.108808 2,976,131.00
27 Mar 2024 0.114081 -0.000134 -0.12% 0.114216 0.116769 0.11197 1,203,529.00
26 Mar 2024 0.114216 0.003689 3.34% 0.110822 0.116022 0.110394 1,246,614.00
25 Mar 2024 0.110527 0.00276 2.56% 0.107199 0.111235 0.105577 831,103.00
24 Mar 2024 0.107767 0.00339 3.25% 0.104719 0.108813 0.103102 862,282.00
23 Mar 2024 0.104376 -0.004119 -3.80% 0.108697 0.109275 0.101787 1,777,766.00
22 Mar 2024 0.108495 -0.001901 -1.72% 0.110822 0.111931 0.106576 884,225.00

Your Recent History

Delayed Upgrade Clock