Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
Provided by Chainwire
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.03468 | Crypto.com | 370714 | /cdn/crypto/logos/exchanges/CRTO.png | $ 12,606.40 | 1741219235 | ASTR/USDT | https://crypto.com/exchange/trade/ASTR_USDT | USDT | 1 | https://crypto.com/exchange/trade/ASTR_USDT | 100 | 1 month ago |
| 9.95E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1743811339 | ASTR/BTC | https://exchange.latoken.com/exchange/ASTR-BTC | BTC | 2 | https://exchange.latoken.com/exchange/ASTR-BTC | 0 | 9 hours ago |
| 0.00055 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1743811339 | ASTR/ETH | https://exchange.latoken.com/exchange/ASTR-ETH | ETH | 3 | https://exchange.latoken.com/exchange/ASTR-ETH | 0 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.83925941 | -0.00863848 | -1.02929796164 | 0.80826735 | 0.87810262 | 0 | CX |
| 4 | 0.86266131 | -0.03204038 | -3.71413202709 | 0.76482744 | 0.90641216 | 0 | CX |
| 12 | 0.94233385 | -0.11171292 | -11.8549195702 | 0.76482744 | 1.084749 | 0 | CX |
| 26 | 0.61867796 | 0.21194297 | 34.2573978229 | 0.58596047 | 1.084749 | 0 | CX |
| 52 | 0.6818129 | 0.14880803 | 21.825346807 | 0.49423649 | 1.084749 | 0 | CX |
| 156 | 0.23 | 0.60062093 | 261.139534783 | 0.031 | 1.084749 | 218993.172442 | CX |
| 260 | 0.132 | 0.69862093 | 529.258280303 | 0.031 | 1.084749 | 235654.033804 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743810600 | 0.8342476 | 0.00585498 | 0.71 | 0.82774846 | 0.84253117 | 0.81248784 | 0 |
| 1743724200 | 0.82839262 | 0.00660979 | 0.80 | 0.8206744 | 0.83372025 | 0.80826735 | 0 |
| 1743637800 | 0.82178283 | -0.025583 | -3.02 | 0.84747632 | 0.87810262 | 0.81906618 | 0 |
| 1743551400 | 0.84736558 | 0.02714569 | 3.31 | 0.82137956 | 0.85063982 | 0.82007571 | 0 |
| 1743465000 | 0.82021989 | 0.00147778 | 0.18 | 0.86453759 | 0.87324821 | 0.8093526 | 0 |
| 1743378600 | 0.81874211 | -0.002111 | -0.26 | 0.82176532 | 0.83090768 | 0.81151513 | 0 |
| 1743292200 | 0.82085301 | -0.018171 | -2.17 | 0.83925941 | 0.84140801 | 0.81285719 | 0 |
| 1743205800 | 0.83902409 | -0.027944 | -3.22 | 0.8669827 | 0.87058062 | 0.83167204 | 0 |
| 1743119400 | 0.86696787 | 0.00251456 | 0.29 | 0.86453759 | 0.87324821 | 0.85456908 | 0 |
| 1743033000 | 0.86445331 | -0.005221 | -0.60 | 0.8692315 | 0.87855893 | 0.85471495 | 0 |
| 1742946600 | 0.86967457 | 0.0014527 | 0.17 | 0.87079375 | 0.88092145 | 0.85936946 | 0 |
| 1742860200 | 0.86822187 | 0.01557284 | 1.83 | 0.85525553 | 0.88289543 | 0.85151075 | 0 |
| 1742773800 | 0.85264903 | 0.01897445 | 2.28 | 0.83514927 | 0.85416789 | 0.83514927 | 0 |
| 1742687400 | 0.83367458 | -0.002779 | -0.33 | 0.83608049 | 0.84053271 | 0.83280813 | 0 |
| 1742601000 | 0.83645381 | -0.001259 | -0.15 | 0.83710603 | 0.84352279 | 0.82783651 | 0 |
| 1742514600 | 0.83771258 | -0.02659 | -3.08 | 0.86705285 | 0.8700671 | 0.83210815 | 0 |
| 1742428200 | 0.86430267 | 0.04167389 | 5.07 | 0.82268808 | 0.86565 | 0.82189009 | 0 |
| 1742341800 | 0.82262878 | -0.014291 | -1.71 | 0.83638058 | 0.83638058 | 0.80791223 | 0 |
| 1742255400 | 0.83691957 | 0.01507743 | 1.83 | 0.83924876 | 0.84229824 | 0.8201785 | 0 |
| 1742169000 | 0.82184214 | -0.017889 | -2.13 | 0.83924876 | 0.84441023 | 0.81609004 | 0 |
| 1742082600 | 0.83973084 | 0.00374866 | 0.45 | 0.83627561 | 0.84266948 | 0.83268107 | 0 |
| 1741996200 | 0.83598218 | 0.02909788 | 3.61 | 0.80632083 | 0.84805969 | 0.80450953 | 0 |
| 1741909800 | 0.8068843 | -0.025803 | -3.10 | 0.83338961 | 0.83879644 | 0.79517504 | 0 |
| 1741823400 | 0.83268754 | 0.01019676 | 1.24 | 0.8243565 | 0.83949304 | 0.80321623 | 0 |
| 1741737000 | 0.82249078 | 0.03748603 | 4.78 | 0.78081311 | 0.83026879 | 0.76482744 | 0 |
| 1741650600 | 0.78500475 | -0.01559 | -1.95 | 0.86791362 | 0.90641216 | 0.77130529 | 0 |
| 1741564200 | 0.80059461 | -0.056239 | -6.56 | 0.85723747 | 0.86001302 | 0.796995 | 0 |
| 1741477800 | 0.856834 | -0.005407 | -0.63 | 0.86266131 | 0.86416128 | 0.84870365 | 0 |
| 1741391400 | 0.86224083 | -0.033543 | -3.74 | 0.86791362 | 0.90641216 | 0.85293758 | 0 |
| 1741305000 | 0.89578367 | -0.007605 | -0.84 | 0.90342209 | 0.92317164 | 0.87436709 | 0 |
| 1741218600 | 0.90338895 | 0.03426193 | 3.94 | 0.86791362 | 0.9052104 | 0.86003272 | 0 |
| 1741132200 | 0.86912702 | 0.00981368 | 1.14 | 0.85600407 | 0.88452465 | 0.81302554 | 0 |
| 1741045800 | 0.85931334 | -0.078196 | -8.34 | 0.90984969 | 0.93143044 | 0.84645207 | 0 |
| 1740959400 | 0.93750979 | 0.08380875 | 9.82 | 0.85675848 | 0.94588341 | 0.84584303 | 0 |
| 1740873000 | 0.85370104 | 0.0133334 | 1.59 | 0.83788959 | 0.86077808 | 0.83417705 | 0 |
| 1740786600 | 0.84036764 | -0.001507 | -0.18 | 0.8426655 | 0.84660281 | 0.779203 | 0 |
| 1740700200 | 0.84187437 | 0.00727624 | 0.87 | 0.83851774 | 0.8639781 | 0.82226053 | 0 |
| 1740613800 | 0.83459813 | -0.048515 | -5.49 | 0.88189078 | 0.88811033 | 0.81761259 | 0 |
| 1740527400 | 0.88311304 | -0.031123 | -3.40 | 0.90984969 | 0.92045241 | 0.85569084 | 0 |
| 1740441000 | 0.91423654 | -0.04101 | -4.29 | 0.96090144 | 0.96175376 | 0.9112603 | 0 |
| 1740354600 | 0.95524696 | -0.005996 | -0.62 | 0.96090144 | 0.96175376 | 0.9479157 | 0 |
| 1740268200 | 0.96124273 | 0.00486416 | 0.51 | 0.95500129 | 0.96386615 | 0.95294294 | 0 |
| 1740181800 | 0.95637857 | -0.022871 | -2.34 | 0.97827862 | 0.98982241 | 0.94382287 | 0 |
| 1740095400 | 0.97925004 | 0.01829984 | 1.90 | 0.96147347 | 0.98248548 | 0.95972187 | 0 |
| 1740009000 | 0.9609502 | 0.01170836 | 1.23 | 0.95095901 | 0.96339372 | 0.94551148 | 0 |
| 1739922600 | 0.94924184 | -0.003681 | -0.39 | 0.95384351 | 0.96084294 | 0.92927338 | 0 |
| 1739836200 | 0.95292244 | -0.00374 | -0.39 | 0.97160426 | 0.97240245 | 0.94748188 | 0 |
| 1739749800 | 0.95666195 | -0.014338 | -1.48 | 0.97160426 | 0.97247678 | 0.95612674 | 0 |
| 1739663400 | 0.9709998 | 0.0018305 | 0.19 | 0.9697264 | 0.97448031 | 0.96786246 | 0 |
| 1739577000 | 0.9691693 | 0.00813562 | 0.85 | 0.96210281 | 0.98374276 | 0.9584037 | 0 |
| 1739490600 | 0.96103368 | -0.010709 | -1.10 | 0.9740251 | 0.97582097 | 0.94808117 | 0 |
| 1739404200 | 0.97174227 | 0.01853307 | 1.94 | 0.9527119 | 0.97606435 | 0.93674911 | 0 |
| 1739317800 | 0.9532092 | -0.015769 | -1.63 | 0.97009136 | 0.9800749 | 0.94402455 | 0 |
| 1739231400 | 0.96897836 | 0.01013089 | 1.06 | 0.96093 | 0.99667956 | 0.95964297 | 0 |
| 1739145000 | 0.95884747 | -0.002344 | -0.24 | 0.96016843 | 0.96829638 | 0.9429406 | 0 |
| 1739058600 | 0.96119119 | 0.00081252 | 0.08 | 0.96062981 | 0.96392575 | 0.95230047 | 0 |
| 1738972200 | 0.96037867 | 0.00052725 | 0.05 | 0.96093 | 0.99667956 | 0.95244365 | 0 |
| 1738885800 | 0.95985142 | -0.000845 | -0.09 | 0.96138064 | 0.9865818 | 0.9529495 | 0 |
| 1738799400 | 0.96069677 | -0.014424 | -1.48 | 0.97320731 | 0.98582351 | 0.9570896 | 0 |
| 1738713000 | 0.97512069 | -0.036424 | -3.60 | 1.01039971 | 1.01246374 | 0.958185 | 0 |
| 1738626600 | 1.01154436 | 0.04 | 4.14 | 1.05641945 | 1.05747216 | 0.93617629 | 0 |
| 1738540200 | 0.97129691 | -0.030983 | -3.09 | 1.00040115 | 1.009346 | 0.95771386 | 0 |
| 1738453800 | 1.00228031 | -0.02 | -1.56 | 1.01813355 | 1.02227006 | 0.99777276 | 0 |
| 1738367400 | 1.01813494 | -0.03 | -2.55 | 1.04256667 | 1.05383683 | 1.01056597 | 0 |
| 1738281000 | 1.04478373 | 0.01 | 1.13 | 1.03218892 | 1.0585004 | 1.02886154 | 0 |
| 1738194600 | 1.03310979 | 0.03 | 2.67 | 1.00826136 | 1.04291631 | 1.00812414 | 0 |
| 1738108200 | 1.00628757 | -0.01 | -0.64 | 1.01843115 | 1.03018698 | 0.99744053 | 0 |
| 1738021800 | 1.0127901 | -0.01 | -1.16 | 1.05641945 | 1.05747216 | 0.97335715 | 0 |
| 1737935400 | 1.02471219 | -0.02 | -1.81 | 1.04207116 | 1.04830782 | 1.02244428 | 0 |
| 1737849000 | 1.04360276 | 0 | 0.14 | 1.04203424 | 1.04746346 | 1.03645209 | 0 |
| 1737762600 | 1.04218498 | 0.01 | 0.70 | 1.03444796 | 1.06645502 | 1.02249254 | 0 |
| 1737676200 | 1.03492367 | 0 | 0.09 | 1.03125869 | 1.06191325 | 1.00764973 | 0 |
| 1737589800 | 1.03395136 | -0.02 | -1.87 | 1.05641945 | 1.05747216 | 1.028213 | 0 |
| 1737503400 | 1.05363704 | 0.04 | 3.76 | 1.01516944 | 1.06719491 | 0.99608872 | 0 |
| 1737417000 | 1.0154969 | 0.01 | 0.66 | 0.96308278 | 1.084749 | 0.92157626 | 0 |
| 1737330600 | 1.0088088 | -0.03 | -2.80 | 1.03738093 | 1.05732391 | 0.99217449 | 0 |
| 1737244200 | 1.03785166 | 0 | 0.07 | 1.03776131 | 1.04372554 | 1.01784321 | 0 |
| 1737157800 | 1.03711009 | 0.04 | 4.21 | 0.99509959 | 1.05377176 | 0.99509959 | 0 |
| 1737071400 | 0.99523591 | -0.001432 | -0.14 | 0.99903293 | 1.001108 | 0.9686519 | 0 |
| 1736985000 | 0.99666762 | 0.03524201 | 3.67 | 0.96005201 | 0.99958476 | 0.96005201 | 0 |
| 1736898600 | 0.96142561 | 0.02275247 | 2.42 | 0.94035758 | 0.96824365 | 0.93866777 | 0 |
| 1736812200 | 0.93867314 | -0.000645 | -0.07 | 0.96308278 | 0.96732377 | 0.89409525 | 0 |
| 1736725800 | 0.93931781 | -0.001455 | -0.15 | 0.94097199 | 0.94884851 | 0.93207351 | 0 |
| 1736639400 | 0.94077299 | -0.001897 | -0.20 | 0.94233385 | 0.94481737 | 0.93366312 | 0 |
| 1736553000 | 0.94266996 | 0.02476913 | 2.70 | 0.96308278 | 0.96732377 | 0.91780053 | 0 |
| 1736466600 | 0.91790083 | -0.028673 | -3.03 | 0.94468941 | 0.94843569 | 0.90818207 | 0 |
| 1736380200 | 0.94657424 | -0.01741 | -1.81 | 0.96308278 | 0.96732377 | 0.92157626 | 0 |
| 1736293800 | 0.96398435 | -0.05328 | -5.24 | 1.01775415 | 1.02193375 | 0.95686373 | 0 |
| 1736207400 | 1.01726451 | 0.04 | 3.90 | 1.0559324 | 1.05943649 | 0.9482334 | 0 |
| 1736121000 | 0.97910696 | 0.00191816 | 0.20 | 0.97693229 | 0.98263792 | 0.96809002 | 0 |
| 1736034600 | 0.9771888 | 0.00108256 | 0.11 | 0.97673936 | 0.98178301 | 0.97090378 | 0 |
|
ASTRR/BTC 0.00000995 BTC
+0.00%
|
ASTRR/EUR 0.757523 €
-0.49%
|
|
ASTRR/USD $ 0.830621
-0.43%
|
ASTRR/GBP £ 0.642857
-0.49%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
