Astar Historical Data - ASTRUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Astar	ASTRUST	Crypto	534,838,580	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0001	0.10%	0.09586	0.09592	0.09596

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.09596	0.098	0.0945	0.09576	0.035954 - 0.230

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:09:28	5,217.00	0.0959	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,886,161.20	50,709,800.76	ASTR	ASTREUR	ASTRGBP	ASTRBTC

ASTRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.10362	0.1059	0.08599	108,820,429.65	-0.00776	-7.49%
1 Month	0.1429	0.148	0.0817	125,681,388.12	-0.04704	-32.92%
3 Months	0.1924	0.1952	0.0817	116,957,761.49	-0.09654	-50.18%
6 Months	0.06512	0.230	0.0584	164,493,818.15	0.03074	47.21%
1 Year	0.051071	0.230	0.035954	131,883,247.50	0.044789	87.70%
3 Years	0.037585	0.230	0.033857	96,914,763.91	0.058275	155.05%
5 Years	0.037585	0.230	0.033857	96,914,763.91	0.058275	155.05%

ASTRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 May 2024	0.09558	-0.00269	-2.74%	0.09836	0.1015	0.09531	113,152,759.00
06 May 2024	0.09827	0.00015	0.15%	0.09822	0.1004	0.0963	46,728,068.00
05 May 2024	0.09812	-0.00005	-0.05%	0.09832	0.0997	0.0968	53,795,654.00
04 May 2024	0.09817	0.00286	3.00%	0.09529	0.0992	0.0927	82,797,805.00
03 May 2024	0.09531	0.00104	1.10%	0.09371	0.0974	0.08958	83,880,245.00
02 May 2024	0.09427	0.00129	1.39%	0.09251	0.0952	0.08599	156,480,774.00
01 May 2024	0.09298	-0.01114	-10.70%	0.10362	0.1059	0.08986	224,907,698.00
30 Apr 2024	0.10412	-0.00013	-0.12%	0.103992	0.10522	0.09994	111,033,538.00
29 Apr 2024	0.10425	0.00014	0.13%	0.10379	0.10681	0.10243	50,556,568.00
28 Apr 2024	0.10411	0.00014	0.13%	0.1042	0.1059	0.09723	109,881,974.00
27 Apr 2024	0.10397	-0.0048	-4.41%	0.1086	0.11021	0.10287	81,809,653.00
26 Apr 2024	0.10877	-0.00149	-1.35%	0.10992	0.1124	0.1041	63,245,446.00
25 Apr 2024	0.11026	-0.00464	-4.04%	0.11536	0.12153	0.1091	89,947,995.00
24 Apr 2024	0.1149	0.00011	0.10%	0.11442	0.11546	0.1116	49,279,016.00
23 Apr 2024	0.11479	0.0023	2.04%	0.112557	0.11773	0.1116	117,962,708.00
22 Apr 2024	0.11249	0.00055	0.49%	0.11127	0.11451	0.1101	65,709,970.00
21 Apr 2024	0.11194	0.00857	8.29%	0.10381	0.11363	0.10207	75,484,607.00
20 Apr 2024	0.10337	0.00417	4.20%	0.09893	0.10731	0.0906	158,812,404.00
19 Apr 2024	0.0992	0.0014	1.43%	0.09779	0.10076	0.09473	90,455,657.00
18 Apr 2024	0.0978	0.0007	0.72%	0.0967	0.0994	0.0919	128,445,012.00
17 Apr 2024	0.0971	-0.00203	-2.05%	0.09901	0.10661	0.09256	142,288,628.00
16 Apr 2024	0.09913	-0.00464	-4.47%	0.1028	0.10893	0.0965	172,365,132.00
15 Apr 2024	0.10377	0.00429	4.31%	0.09843	0.10501	0.0927	232,860,253.00
14 Apr 2024	0.09948	-0.01375	-12.14%	0.11296	0.11332	0.0817	405,542,698.00
13 Apr 2024	0.11323	-0.01777	-13.56%	0.13087	0.13485	0.1019	198,497,313.00
12 Apr 2024	0.131	-0.00666	-4.84%	0.13806	0.1389	0.1289	85,324,585.00
11 Apr 2024	0.13766	-0.00436	-3.07%	0.14198	0.1448	0.1321	133,966,172.00
10 Apr 2024	0.14202	-0.00181	-1.26%	0.1429	0.148	0.1371	193,866,521.00
09 Apr 2024	0.14383	0.01383	10.64%	0.12987	0.14546	0.1264	195,136,262.00
08 Apr 2024	0.130	0.0023	1.80%	0.12723	0.131657	0.126289	32,758,609.00
07 Apr 2024	0.1277	0.0007	0.55%	0.12551	0.130148	0.12493	36,280,373.00

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