Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Astar Tether (ASTRUSDT)
ASTRUSDT
Astar Tether (ASTRUSDT)
0.006917 $
-0.000298 (%-4.13)
Overview
Technicals
Comments
Archive

ASTRUSDT: Astar Tether Historical Data

Historical price data, yearly archive and performance analysis for Astar Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0276
CLOSE 0.0275

Low

LOW 0.0087

High

HIGH 0.0691
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.0592 0.0614 0.0578 0.061
01/02/2025 0.061 0.0634 0.0607 0.062
01/03/2025 0.062 0.0649 0.0609 0.0647
01/04/2025 0.0648 0.0681 0.0639 0.0658
01/05/2025 0.0658 0.0665 0.0645 0.0661
01/06/2025 0.0662 0.0691 0.0651 0.0677
01/07/2025 0.0678 0.0678 0.0605 0.0609
01/08/2025 0.0609 0.0615 0.0579 0.0609
01/09/2025 0.0608 0.0617 0.0583 0.0599
01/10/2025 0.0599 0.0627 0.059 0.0621
01/11/2025 0.0621 0.0626 0.0601 0.0614
01/12/2025 0.0614 0.0623 0.0589 0.0595
01/13/2025 0.0595 0.061 0.0539 0.0576
01/14/2025 0.0575 0.0609 0.0567 0.0598
01/15/2025 0.0598 0.066 0.0579 0.0634
01/16/2025 0.0635 0.0636 0.0602 0.0612
01/17/2025 0.0612 0.064 0.0612 0.0634
01/18/2025 0.0634 0.0639 0.0579 0.059
01/19/2025 0.059 0.0603 0.0525 0.0536
01/20/2025 0.0536 0.0584 0.0522 0.0538
01/21/2025 0.0538 0.0565 0.0519 0.0552
01/22/2025 0.0552 0.0556 0.0532 0.0534
01/23/2025 0.0534 0.0545 0.0519 0.0531
01/24/2025 0.0531 0.0552 0.0513 0.0527
01/25/2025 0.0527 0.0537 0.052 0.0531
01/26/2025 0.0531 0.0542 0.0518 0.052
01/27/2025 0.0519 0.0523 0.0477 0.05
01/28/2025 0.0501 0.0507 0.0472 0.0476
01/29/2025 0.0477 0.05 0.0468 0.0487
01/30/2025 0.0487 0.0511 0.048 0.0496
01/31/2025 0.0497 0.052 0.0489 0.0504
02/01/2025 0.0503 0.0512 0.0464 0.0467
02/02/2025 0.0467 0.0477 0.0393 0.0412
02/03/2025 0.0412 0.0421 0.0311 0.0415
02/04/2025 0.0415 0.0422 0.0379 0.039
02/05/2025 0.039 0.041 0.0384 0.0391
02/06/2025 0.039 0.0399 0.0366 0.037
02/07/2025 0.037 0.0402 0.0368 0.0377
02/08/2025 0.0378 0.0398 0.0372 0.0396
02/09/2025 0.0396 0.0406 0.0375 0.0392
02/10/2025 0.0392 0.0408 0.0379 0.0404
02/11/2025 0.0405 0.0416 0.0388 0.0394
02/12/2025 0.0394 0.0419 0.0382 0.0414
02/13/2025 0.0415 0.042 0.0397 0.0405
02/14/2025 0.0406 0.0413 0.0401 0.0406
02/15/2025 0.0405 0.0409 0.0392 0.0396
02/16/2025 0.0397 0.0405 0.0388 0.0399
02/17/2025 0.0399 0.0413 0.0392 0.0396
02/18/2025 0.0396 0.0397 0.0368 0.0381
02/19/2025 0.0381 0.0399 0.0376 0.0396
02/20/2025 0.0396 0.0421 0.0395 0.0419
02/21/2025 0.0419 0.0484 0.0413 0.043
02/22/2025 0.043 0.0463 0.042 0.0456
02/23/2025 0.0455 0.0457 0.0425 0.0433
02/24/2025 0.0433 0.0436 0.0376 0.0384
02/25/2025 0.0384 0.0394 0.036 0.0385
02/26/2025 0.0386 0.0414 0.0376 0.0392
02/27/2025 0.0393 0.0404 0.0377 0.0389
02/28/2025 0.0389 0.0391 0.0353 0.038
03/01/2025 0.038 0.0383 0.0364 0.0375
03/02/2025 0.0375 0.0402 0.0368 0.0398
03/03/2025 0.0399 0.0399 0.0336 0.034
03/04/2025 0.034 0.0343 0.0316 0.0337
03/05/2025 0.0338 0.0348 0.0332 0.0346
03/06/2025 0.0346 0.0353 0.0332 0.0335
03/07/2025 0.0335 0.0342 0.0319 0.033
03/08/2025 0.033 0.0334 0.0321 0.0326
03/09/2025 0.0326 0.0329 0.0295 0.0298
03/10/2025 0.0298 0.0324 0.0286 0.0292
03/11/2025 0.0292 0.0307 0.0272 0.0302
03/12/2025 0.0302 0.0317 0.0295 0.0311
03/13/2025 0.0311 0.0314 0.0296 0.0304
03/14/2025 0.0304 0.0317 0.0303 0.0311
03/15/2025 0.0311 0.0321 0.031 0.0319
03/16/2025 0.0318 0.032 0.0305 0.0307
03/17/2025 0.0307 0.0323 0.0307 0.032
03/18/2025 0.032 0.032 0.0309 0.0319
03/19/2025 0.0319 0.0334 0.0318 0.0333
03/20/2025 0.0333 0.0335 0.032 0.0322
03/21/2025 0.0322 0.0325 0.0312 0.0325
03/22/2025 0.0324 0.0334 0.0324 0.0327
03/23/2025 0.0327 0.0332 0.0321 0.0327
03/24/2025 0.0327 0.0343 0.0322 0.0343
03/25/2025 0.0342 0.035 0.0339 0.0347
03/26/2025 0.0347 0.035 0.0332 0.0334
03/27/2025 0.0335 0.0344 0.0333 0.0338
03/28/2025 0.0338 0.0338 0.0311 0.0316
03/29/2025 0.0316 0.0318 0.0298 0.03
03/30/2025 0.03 0.0308 0.0296 0.0299
03/31/2025 0.0299 0.03 0.0286 0.0292
04/01/2025 0.0292 0.0302 0.029 0.0293
04/02/2025 0.0293 0.0295 0.0266 0.0269
04/03/2025 0.0269 0.0277 0.0252 0.0264
04/04/2025 0.0264 0.0271 0.0257 0.0268
04/05/2025 0.0268 0.027 0.0261 0.0265
04/06/2025 0.0264 0.0268 0.0228 0.0231
04/07/2025 0.0231 0.0243 0.0209 0.0234
04/08/2025 0.0234 0.0241 0.0222 0.0224
04/09/2025 0.0224 0.0254 0.0213 0.0253
04/10/2025 0.0253 0.0256 0.0238 0.0242
04/11/2025 0.0242 0.0256 0.0241 0.0253
04/12/2025 0.0253 0.0279 0.0253 0.0267
04/13/2025 0.0266 0.0274 0.0257 0.0259
04/14/2025 0.0259 0.0268 0.025 0.0263
04/15/2025 0.0263 0.0271 0.0256 0.0257
04/16/2025 0.0257 0.0261 0.0248 0.0253
04/17/2025 0.0253 0.0259 0.0247 0.0254
04/18/2025 0.0254 0.0268 0.0251 0.0263
04/19/2025 0.0263 0.0274 0.0263 0.0273
04/20/2025 0.0273 0.0278 0.0268 0.0273
04/21/2025 0.0273 0.0279 0.0267 0.0269
04/22/2025 0.0269 0.0289 0.0263 0.0287
04/23/2025 0.0288 0.0291 0.0278 0.0288
04/24/2025 0.0288 0.0292 0.0277 0.0292
04/25/2025 0.0292 0.0299 0.0287 0.0294
04/26/2025 0.0294 0.0304 0.0293 0.0299
04/27/2025 0.0299 0.0303 0.0287 0.0288
04/28/2025 0.0288 0.0296 0.0281 0.0291
04/29/2025 0.0291 0.0299 0.0287 0.029
04/30/2025 0.029 0.0296 0.0278 0.0289
05/01/2025 0.029 0.0298 0.0288 0.0294
05/02/2025 0.0294 0.0299 0.0289 0.0293
05/03/2025 0.0293 0.0293 0.0274 0.0275
05/04/2025 0.0276 0.0277 0.0268 0.027
05/05/2025 0.027 0.0276 0.0267 0.0272
05/06/2025 0.0273 0.0274 0.0257 0.0266
05/07/2025 0.0267 0.027 0.0261 0.0268
05/08/2025 0.0267 0.0301 0.0267 0.03
05/09/2025 0.03 0.0316 0.03 0.0315
05/10/2025 0.0315 0.0332 0.0312 0.033
05/11/2025 0.033 0.0332 0.0306 0.031
05/12/2025 0.031 0.0352 0.0306 0.0337
05/13/2025 0.0337 0.0349 0.0323 0.0341
05/14/2025 0.0341 0.0346 0.0327 0.0331
05/15/2025 0.0332 0.0336 0.0301 0.031
05/16/2025 0.031 0.0322 0.0304 0.0307
05/17/2025 0.0308 0.0308 0.0297 0.0302
05/18/2025 0.0302 0.0318 0.0296 0.0312
05/19/2025 0.0312 0.0313 0.0292 0.0303
05/20/2025 0.0303 0.0308 0.0294 0.0303
05/21/2025 0.0304 0.0311 0.0295 0.0305
05/22/2025 0.0305 0.0316 0.0304 0.0315
05/23/2025 0.0315 0.032 0.0291 0.0293
05/24/2025 0.0293 0.0303 0.0292 0.0298
05/25/2025 0.0298 0.0299 0.0284 0.0295
05/26/2025 0.0295 0.03 0.0288 0.029
05/27/2025 0.029 0.0302 0.0284 0.0295
05/28/2025 0.0295 0.0297 0.0284 0.0294
05/29/2025 0.0294 0.0303 0.0282 0.0283
05/30/2025 0.0283 0.0285 0.0258 0.0261
05/31/2025 0.026 0.0261 0.025 0.0259
06/01/2025 0.0259 0.0264 0.0254 0.0264
06/02/2025 0.0264 0.0271 0.0259 0.027
06/03/2025 0.0269 0.0274 0.0268 0.0269
06/04/2025 0.0269 0.0282 0.0268 0.0275
06/05/2025 0.0275 0.0281 0.0255 0.0265
06/06/2025 0.0265 0.0272 0.0261 0.0263
06/07/2025 0.0264 0.0278 0.0263 0.0274
06/08/2025 0.0274 0.0276 0.0269 0.0271
06/09/2025 0.0271 0.0282 0.0269 0.0282
06/10/2025 0.0282 0.0287 0.0276 0.0284
06/11/2025 0.0284 0.0284 0.0272 0.0274
06/12/2025 0.0275 0.0275 0.0255 0.0257
06/13/2025 0.0257 0.0257 0.0242 0.0253
06/14/2025 0.0253 0.0253 0.0245 0.0248
06/15/2025 0.0248 0.0256 0.0248 0.0253
06/16/2025 0.0253 0.0263 0.025 0.0254
06/17/2025 0.0254 0.0256 0.0243 0.0246
06/18/2025 0.0246 0.0249 0.0241 0.0248
06/19/2025 0.0248 0.0249 0.0241 0.0245
06/20/2025 0.0245 0.0247 0.0234 0.0238
06/21/2025 0.0238 0.024 0.0223 0.0229
06/22/2025 0.0229 0.0231 0.0207 0.0215
06/23/2025 0.0215 0.0233 0.0214 0.0232
06/24/2025 0.0232 0.024 0.0231 0.024
06/25/2025 0.024 0.0241 0.023 0.0231
06/26/2025 0.0231 0.0235 0.0221 0.0222
06/27/2025 0.0222 0.0229 0.022 0.0226
06/28/2025 0.0226 0.023 0.0224 0.0229
06/29/2025 0.0229 0.0237 0.0226 0.0236
06/30/2025 0.0236 0.0237 0.0227 0.023
07/01/2025 0.023 0.0231 0.0217 0.0218
07/02/2025 0.0218 0.0239 0.0218 0.0237
07/03/2025 0.0237 0.0246 0.0236 0.0238
07/04/2025 0.0238 0.024 0.0226 0.0227
07/05/2025 0.0227 0.023 0.022 0.0223
07/06/2025 0.0223 0.0224 0.0214 0.0221
07/07/2025 0.0221 0.0223 0.0216 0.0218
07/08/2025 0.0218 0.022 0.0215 0.0219
07/09/2025 0.0219 0.0226 0.0217 0.0226
07/10/2025 0.0226 0.0239 0.0224 0.0238
07/11/2025 0.0238 0.0255 0.0234 0.0246
07/12/2025 0.0246 0.0258 0.024 0.0246
07/13/2025 0.0246 0.0257 0.0244 0.0251
07/14/2025 0.0251 0.0262 0.0246 0.0249
07/15/2025 0.0249 0.0255 0.0241 0.0254
07/16/2025 0.0254 0.0263 0.0249 0.026
07/17/2025 0.026 0.0261 0.0248 0.0256
07/18/2025 0.0257 0.0272 0.0253 0.0256
07/19/2025 0.0257 0.0264 0.0249 0.0259
07/20/2025 0.0259 0.0276 0.0259 0.0273
07/21/2025 0.0273 0.029 0.0268 0.0282
07/22/2025 0.0282 0.0285 0.0269 0.0285
07/23/2025 0.0285 0.0285 0.0261 0.0268
07/24/2025 0.0268 0.0271 0.0252 0.0261
07/25/2025 0.0261 0.0263 0.025 0.026
07/26/2025 0.026 0.0263 0.0259 0.0259
07/27/2025 0.0259 0.0269 0.0259 0.0269
07/28/2025 0.0269 0.0272 0.0249 0.0251
07/29/2025 0.0251 0.0255 0.0242 0.0247
07/30/2025 0.0246 0.0248 0.0233 0.0244
07/31/2025 0.0244 0.0248 0.0234 0.0235
08/01/2025 0.0235 0.0237 0.0222 0.0227
08/02/2025 0.0227 0.023 0.0221 0.0226
08/03/2025 0.0226 0.0232 0.0223 0.023
08/04/2025 0.023 0.0237 0.0229 0.0237
08/05/2025 0.0237 0.0237 0.0226 0.023
08/06/2025 0.023 0.0239 0.0226 0.0236
08/07/2025 0.0236 0.0245 0.0233 0.0245
08/08/2025 0.0245 0.0258 0.0242 0.0253
08/09/2025 0.0253 0.026 0.0249 0.0256
08/10/2025 0.0257 0.026 0.0248 0.0256
08/11/2025 0.0256 0.026 0.0242 0.0245
08/12/2025 0.0244 0.0263 0.0243 0.0261
08/13/2025 0.0261 0.0268 0.0259 0.0267
08/14/2025 0.0267 0.027 0.0243 0.0245
08/15/2025 0.0246 0.0252 0.0238 0.0245
08/16/2025 0.0245 0.0252 0.0244 0.0251
08/17/2025 0.0251 0.0255 0.0247 0.0251
08/18/2025 0.0252 0.0252 0.0237 0.024
08/19/2025 0.024 0.0245 0.0233 0.0233
08/20/2025 0.0233 0.0246 0.0232 0.0244
08/21/2025 0.0245 0.0248 0.024 0.0244
08/22/2025 0.0244 0.0269 0.0239 0.0268
08/23/2025 0.0268 0.0282 0.0263 0.0276
08/24/2025 0.0276 0.0276 0.0259 0.0263
08/25/2025 0.0263 0.0267 0.0235 0.0239
08/26/2025 0.0238 0.0245 0.0236 0.0244
08/27/2025 0.0244 0.0247 0.0239 0.0241
08/28/2025 0.0241 0.0252 0.0239 0.0251
08/29/2025 0.0251 0.0255 0.0235 0.0239
08/30/2025 0.0239 0.0244 0.0236 0.0241
08/31/2025 0.0241 0.0244 0.0235 0.0235
09/01/2025 0.0235 0.0238 0.0224 0.0228
09/02/2025 0.0228 0.0234 0.0226 0.0234
09/03/2025 0.0234 0.0237 0.0232 0.0235
09/04/2025 0.0235 0.0236 0.0224 0.0226
09/05/2025 0.0226 0.0236 0.0226 0.0234
09/06/2025 0.0234 0.0234 0.0227 0.0229
09/07/2025 0.0229 0.0233 0.0228 0.0233
09/08/2025 0.0233 0.0239 0.0232 0.0238
09/09/2025 0.0238 0.0245 0.0236 0.024
09/10/2025 0.024 0.0242 0.0236 0.024
09/11/2025 0.024 0.0242 0.0236 0.0239
09/12/2025 0.0239 0.0249 0.0239 0.0249
09/13/2025 0.0249 0.0255 0.0247 0.0253
09/14/2025 0.0253 0.0254 0.024 0.0243
09/15/2025 0.0243 0.0246 0.0231 0.0235
09/16/2025 0.0235 0.0238 0.0232 0.0237
09/17/2025 0.0237 0.0244 0.023 0.0243
09/18/2025 0.0243 0.0248 0.0239 0.0246
09/19/2025 0.0246 0.0252 0.0234 0.0236
09/20/2025 0.0236 0.0245 0.0234 0.0243
09/21/2025 0.0243 0.0265 0.024 0.0249
09/22/2025 0.0249 0.025 0.0222 0.0225
09/23/2025 0.0225 0.0235 0.0221 0.023
09/24/2025 0.023 0.0234 0.0224 0.0227
09/25/2025 0.0227 0.0228 0.021 0.0212
09/26/2025 0.0212 0.023 0.0211 0.0229
09/27/2025 0.0229 0.0229 0.0222 0.0226
09/28/2025 0.0226 0.023 0.0221 0.0229
09/29/2025 0.0229 0.023 0.0221 0.0223
09/30/2025 0.0223 0.0224 0.0202 0.0212
10/01/2025 0.0212 0.0223 0.0208 0.0222
10/02/2025 0.0223 0.0226 0.0215 0.0224
10/03/2025 0.0224 0.0256 0.0221 0.0241
10/04/2025 0.0241 0.0241 0.0228 0.0231
10/05/2025 0.0231 0.0262 0.023 0.0247
10/06/2025 0.0247 0.0318 0.0242 0.028
10/07/2025 0.028 0.0299 0.0265 0.0276
10/08/2025 0.0276 0.0289 0.0259 0.0276
10/09/2025 0.0276 0.0276 0.0252 0.0255
10/10/2025 0.0255 0.0261 0.0087 0.0177
10/11/2025 0.0177 0.0198 0.0175 0.0187
10/12/2025 0.0187 0.0207 0.0182 0.0203
10/13/2025 0.0203 0.0214 0.0201 0.0212
10/14/2025 0.0212 0.0213 0.019 0.02
10/15/2025 0.02 0.0203 0.0186 0.0189
10/16/2025 0.0189 0.0193 0.018 0.0183
10/17/2025 0.0183 0.0185 0.0169 0.0178
10/18/2025 0.0178 0.0181 0.0175 0.0178
10/19/2025 0.0178 0.0184 0.0175 0.018
10/20/2025 0.0181 0.0185 0.0177 0.0181
10/21/2025 0.0181 0.0187 0.0174 0.0175
10/22/2025 0.0175 0.0178 0.0166 0.0171
10/23/2025 0.0171 0.0177 0.017 0.0175
10/24/2025 0.0175 0.0178 0.0173 0.0176
10/25/2025 0.0176 0.0177 0.0174 0.0175
10/26/2025 0.0176 0.0183 0.0174 0.0181
10/27/2025 0.0182 0.0184 0.0177 0.0178
10/28/2025 0.0178 0.0181 0.0172 0.0174
10/29/2025 0.0174 0.0179 0.017 0.0178
10/30/2025 0.0178 0.0179 0.0158 0.0163
10/31/2025 0.0163 0.0165 0.016 0.0164
11/01/2025 0.0164 0.0171 0.0161 0.0168
11/02/2025 0.0168 0.0173 0.0164 0.0169
11/03/2025 0.0168 0.0171 0.0144 0.0149
11/04/2025 0.0149 0.0151 0.0133 0.014
11/05/2025 0.014 0.0145 0.0133 0.0145
11/06/2025 0.0145 0.0149 0.0139 0.0143
11/07/2025 0.0144 0.0163 0.0143 0.0161
11/08/2025 0.0161 0.0165 0.0153 0.0159
11/09/2025 0.0159 0.0159 0.0153 0.0157
11/10/2025 0.0157 0.016 0.0155 0.0159
11/11/2025 0.0159 0.0168 0.0151 0.0152
11/12/2025 0.0152 0.0157 0.0146 0.0148
11/13/2025 0.0148 0.0153 0.0139 0.0142
11/14/2025 0.0142 0.0142 0.0133 0.0134
11/15/2025 0.0134 0.0139 0.0134 0.0137
11/16/2025 0.0137 0.0138 0.013 0.0133
11/17/2025 0.0134 0.0144 0.0129 0.0132
11/18/2025 0.0132 0.0137 0.013 0.0135
11/19/2025 0.0135 0.0136 0.0126 0.0132
11/20/2025 0.0132 0.0136 0.0126 0.0127
11/21/2025 0.0127 0.0129 0.0115 0.0121
11/22/2025 0.0121 0.0125 0.0119 0.0124
11/23/2025 0.0125 0.0131 0.0124 0.0125
11/24/2025 0.0125 0.0132 0.0124 0.013
11/25/2025 0.013 0.0132 0.0127 0.0131
11/26/2025 0.0131 0.0133 0.0128 0.0132
11/27/2025 0.0132 0.0151 0.0131 0.0145
11/28/2025 0.0145 0.0146 0.0138 0.0138
11/29/2025 0.0138 0.0141 0.0136 0.0136
11/30/2025 0.0136 0.0139 0.0133 0.0133
12/01/2025 0.0133 0.0133 0.0123 0.0127
12/02/2025 0.0127 0.0134 0.0124 0.0133
12/03/2025 0.0133 0.0137 0.0132 0.0136
12/04/2025 0.0136 0.0136 0.013 0.0132
12/05/2025 0.0132 0.0133 0.0124 0.0125
12/06/2025 0.0125 0.0127 0.0125 0.0126
12/07/2025 0.0126 0.0127 0.012 0.0123
12/08/2025 0.0123 0.0128 0.0123 0.0125
12/09/2025 0.0125 0.0132 0.0123 0.0131
12/10/2025 0.0131 0.0132 0.0127 0.0127
12/11/2025 0.0127 0.0127 0.0122 0.0125
12/12/2025 0.0125 0.0125 0.0118 0.0121
12/13/2025 0.0121 0.0124 0.0121 0.0122
12/14/2025 0.0122 0.0123 0.0116 0.0117
12/15/2025 0.0118 0.012 0.0109 0.0111
12/16/2025 0.0111 0.0111 0.0108 0.0109
12/17/2025 0.0109 0.0109 0.0102 0.0102
12/18/2025 0.0102 0.0104 0.0095 0.0097
12/19/2025 0.0097 0.0102 0.0096 0.0102
12/20/2025 0.0102 0.0103 0.0101 0.0102
12/21/2025 0.0102 0.0106 0.01 0.0101
12/22/2025 0.0101 0.0103 0.01 0.0101
12/23/2025 0.0101 0.0102 0.0097 0.01
12/24/2025 0.01 0.01 0.0097 0.01
12/25/2025 0.01 0.0102 0.0098 0.0099
12/26/2025 0.0099 0.0102 0.0098 0.0099
12/27/2025 0.0099 0.0103 0.0099 0.0102
12/28/2025 0.0102 0.0103 0.01 0.0101
12/29/2025 0.0101 0.0103 0.0098 0.0098
12/30/2025 0.0099 0.01 0.0097 0.0099
12/31/2025 0.0099 0.0099 0.0095 0.0096