Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Astar Tether logo
ASTRUSDT
Astar Tether
—
0.005636 $
-0.000024 (%-0.42)
Day Low₺0.005528
Day High₺0.005796
Bid0.005636
Ask0.00564

Market Data

Spot Rate
B:0.005636
A:0.00564
Circulating Supply
8,712,694,788
Market Cap
$49.09M
Overview
Technicals
Comments
Archive

ASTRUSDT: Astar Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.0969
CLOSE 0.0967

Low

LOW 0.046

High

HIGH 0.1985
DATEOPENHIGHLOWCLOSE
01/01/20240.13590.14240.13280.1404
01/02/20240.14030.17440.13970.1655
01/03/20240.16560.19080.13950.1679
01/04/20240.16790.18070.16180.1718
01/05/20240.17190.17540.1510.1595
01/06/20240.15960.16020.13620.1405
01/07/20240.14050.14530.12530.1279
01/08/20240.12790.1460.11270.1449
01/09/20240.14490.15690.13170.1382
01/10/20240.13810.15220.12560.144
01/11/20240.1440.1650.1440.1628
01/12/20240.16270.16350.14420.1491
01/13/20240.14920.15620.14040.1511
01/14/20240.15110.15240.14210.1427
01/15/20240.14270.15150.14260.1484
01/16/20240.14840.16480.14810.1627
01/17/20240.16270.17270.15930.1694
01/18/20240.16950.17780.16360.1702
01/19/20240.17010.17530.16090.1743
01/20/20240.17440.18420.17020.1801
01/21/20240.18020.19850.17760.187
01/22/20240.1870.19480.16570.1676
01/23/20240.16760.17520.15430.1747
01/24/20240.17470.17850.16880.1772
01/25/20240.17720.17980.16570.1714
01/26/20240.17140.17910.16610.1777
01/27/20240.17780.19280.17730.187
01/28/20240.18690.18890.17430.1774
01/29/20240.17730.18650.1740.1854
01/30/20240.18540.1920.17830.1793
01/31/20240.17920.1870.17310.176
02/01/20240.17620.1830.17140.1793
02/02/20240.17930.18610.17920.1839
02/03/20240.18390.19190.17780.1817
02/04/20240.18170.18350.17710.1787
02/05/20240.17870.18620.17290.1815
02/06/20240.18150.18370.17820.1802
02/07/20240.18020.18290.17330.1816
02/08/20240.18160.18320.17680.1784
02/09/20240.17850.18560.17750.1841
02/10/20240.18420.19280.18150.1863
02/11/20240.18630.19090.18360.1857
02/12/20240.1860.19340.18190.1911
02/13/20240.1910.19520.17580.1818
02/14/20240.18180.18550.16970.1775
02/15/20240.17740.18250.17210.1758
02/16/20240.17580.17630.16660.1711
02/17/20240.17110.17110.16230.1663
02/18/20240.16620.17510.16470.1734
02/19/20240.17350.18110.17110.1722
02/20/20240.17230.17360.16240.1681
02/21/20240.16810.16880.1590.1646
02/22/20240.16460.16850.16020.1621
02/23/20240.16210.16270.15610.1593
02/24/20240.15930.1630.15560.1621
02/25/20240.16230.16240.15880.1619
02/26/20240.16190.16710.15690.1656
02/27/20240.16570.16670.15870.1617
02/28/20240.16180.16530.14890.1586
02/29/20240.15860.16290.15320.1571
03/01/20240.15710.16410.15620.1637
03/02/20240.16360.17440.15890.1698
03/03/20240.16980.17210.15110.1647
03/04/20240.16460.16540.15640.1606
03/05/20240.16060.16070.13430.1455
03/06/20240.14540.16150.14460.1544
03/07/20240.15440.15820.150.1572
03/08/20240.15720.15770.14680.1535
03/09/20240.15350.15640.15210.1544
03/10/20240.15430.16290.15180.1598
03/11/20240.15970.17520.15510.1662
03/12/20240.16620.1670.15150.1609
03/13/20240.16090.16710.15680.1619
03/14/20240.1620.17370.15620.1688
03/15/20240.16880.16980.14350.1548
03/16/20240.15480.16340.14190.1447
03/17/20240.14470.14960.13540.1469
03/18/20240.14690.15320.1390.1409
03/19/20240.14090.14270.12630.1305
03/20/20240.13050.14310.1250.1414
03/21/20240.14140.14330.13480.1378
03/22/20240.13790.13860.12850.132
03/23/20240.13210.13740.13030.1344
03/24/20240.13440.14010.13290.1395
03/25/20240.13960.14710.13830.1455
03/26/20240.14550.14850.14170.1451
03/27/20240.14510.14750.13750.14
03/28/20240.140.14310.13790.1412
03/29/20240.14120.14150.1370.1393
03/30/20240.13930.14080.13570.1366
03/31/20240.13670.13950.13570.1393
04/01/20240.13920.13990.1290.132
04/02/20240.1320.1320.12090.1234
04/03/20240.12330.1250.1180.1204
04/04/20240.12040.12760.11980.1243
04/05/20240.12430.13050.12070.1264
04/06/20240.12640.1290.1250.1277
04/07/20240.12770.13160.12660.1298
04/08/20240.12980.14550.12640.143
04/09/20240.1430.1480.13710.1422
04/10/20240.14220.14480.13210.1375
04/11/20240.13760.14070.12890.1308
04/12/20240.13070.13480.10190.1131
04/13/20240.11310.11310.08170.0985
04/14/20240.09850.10510.09270.1034
04/15/20240.10340.10880.09650.0993
04/16/20240.09930.10010.09260.0971
04/17/20240.09710.09940.09190.0977
04/18/20240.09770.10070.09480.0991
04/19/20240.09910.10730.09060.1027
04/20/20240.10280.11360.10210.112
04/21/20240.1120.11450.11010.1125
04/22/20240.11250.11770.11160.1146
04/23/20240.11470.11540.11160.1149
04/24/20240.11490.12130.1090.1105
04/25/20240.11040.11240.10410.1087
04/26/20240.10870.110.10280.104
04/27/20240.10410.10590.09740.104
04/28/20240.1040.10680.10250.1039
04/29/20240.1040.10510.10.1037
04/30/20240.10370.10590.08990.0927
05/01/20240.09270.09520.0860.094
05/02/20240.0940.09740.08960.0953
05/03/20240.09520.09920.09270.0982
05/04/20240.09810.09970.09680.0981
05/05/20240.09820.10040.09630.0983
05/06/20240.09840.10150.09520.0957
05/07/20240.09570.0980.0940.0941
05/08/20240.09410.09650.09240.093
05/09/20240.09290.09480.090.0942
05/10/20240.09410.09510.08950.0903
05/11/20240.09030.09150.08890.0893
05/12/20240.08930.09050.0880.089
05/13/20240.0890.09060.08360.0879
05/14/20240.08780.0890.08380.0842
05/15/20240.08420.09080.08370.0903
05/16/20240.09030.0910.08720.089
05/17/20240.0890.09350.08770.0927
05/18/20240.09270.09360.09090.0923
05/19/20240.09240.09310.08740.0878
05/20/20240.08780.09610.08580.0957
05/21/20240.09560.09670.09370.0946
05/22/20240.09470.09490.09080.0926
05/23/20240.09260.09450.08680.0912
05/24/20240.09120.09240.08660.0907
05/25/20240.09060.09270.08970.0926
05/26/20240.09260.0930.08910.0899
05/27/20240.08990.09390.08910.0922
05/28/20240.09220.09240.0880.0902
05/29/20240.09030.09070.08790.0883
05/30/20240.08830.08940.08580.0866
05/31/20240.08660.08720.08460.0857
06/01/20240.08580.08650.08520.0864
06/02/20240.08640.08770.08540.086
06/03/20240.0860.08860.08520.0861
06/04/20240.08610.09380.08560.0936
06/05/20240.09360.10330.09310.0991
06/06/20240.0990.10220.09440.0953
06/07/20240.09530.09790.08150.0886
06/08/20240.08860.09140.08430.0856
06/09/20240.08560.08830.08460.0875
06/10/20240.08750.09120.08530.0865
06/11/20240.08650.08770.0820.0843
06/12/20240.08420.08890.08210.0859
06/13/20240.08590.08640.08170.0825
06/14/20240.08260.0840.07690.0797
06/15/20240.07980.08080.07930.0798
06/16/20240.07990.07990.07760.0787
06/17/20240.07870.080.07040.0718
06/18/20240.07190.07220.06170.0674
06/19/20240.06730.07020.06620.069
06/20/20240.0690.07220.06830.0694
06/21/20240.06940.0710.06780.0688
06/22/20240.06890.06940.06780.069
06/23/20240.0690.07060.06680.0675
06/24/20240.06750.06810.06350.0675
06/25/20240.06750.07110.06680.0701
06/26/20240.070.07070.06680.0671
06/27/20240.06720.06950.06480.0684
06/28/20240.06840.070.06640.0665
06/29/20240.06660.06780.06540.0657
06/30/20240.06580.06870.0650.0685
07/01/20240.06850.07550.06820.0752
07/02/20240.07510.08010.07230.0738
07/03/20240.07390.07450.06840.0714
07/04/20240.07140.07220.06150.0622
07/05/20240.06220.06330.05460.0618
07/06/20240.06180.06650.06080.0654
07/07/20240.06530.06530.06010.0605
07/08/20240.06050.06620.05810.0642
07/09/20240.06410.06570.06350.0646
07/10/20240.06460.06610.06370.0648
07/11/20240.06480.06840.06390.0651
07/12/20240.0650.06760.06360.0671
07/13/20240.06720.07710.06650.0762
07/14/20240.07620.07830.07290.0749
07/15/20240.07480.07730.07430.0772
07/16/20240.07720.08260.07240.0809
07/17/20240.08090.08240.07930.08
07/18/20240.080.08360.07890.0805
07/19/20240.08040.08230.07790.0815
07/20/20240.08150.08180.07940.0811
07/21/20240.08120.0820.07640.0811
07/22/20240.08120.08150.07570.0761
07/23/20240.07610.07780.07190.0731
07/24/20240.07310.07610.07130.072
07/25/20240.0720.07240.06890.072
07/26/20240.0720.07540.0720.0752
07/27/20240.07520.0770.07360.0755
07/28/20240.07550.07570.07280.0735
07/29/20240.07350.07690.07350.0737
07/30/20240.07380.07560.06990.0713
07/31/20240.07140.0730.07010.0702
08/01/20240.07020.07080.06510.0697
08/02/20240.06970.07050.06170.0627
08/03/20240.06270.06360.05780.0597
08/04/20240.05960.060.05390.0556
08/05/20240.05570.05610.0460.0528
08/06/20240.05280.05620.05280.054
08/07/20240.05410.05650.05220.0525
08/08/20240.05250.05920.05170.059
08/09/20240.0590.05990.05680.0584
08/10/20240.05850.06070.05760.06
08/11/20240.060.06590.0580.0581
08/12/20240.0580.0610.05640.0602
08/13/20240.06010.06150.05770.0609
08/14/20240.06080.06130.05820.0593
08/15/20240.05930.06160.05820.0597
08/16/20240.05980.06080.05710.0594
08/17/20240.05930.06270.05890.0612
08/18/20240.06120.06130.05910.0592
08/19/20240.05920.06130.05810.0612
08/20/20240.06120.0630.06050.0618
08/21/20240.06180.07040.06110.0678
08/22/20240.06770.07210.06740.0714
08/23/20240.07150.07760.07020.075
08/24/20240.0750.08130.07340.0791
08/25/20240.07920.08040.07360.076
08/26/20240.0760.07690.07110.0713
08/27/20240.07130.0760.06970.0704
08/28/20240.07040.07050.06360.0657
08/29/20240.06570.06780.06320.064
08/30/20240.0640.06490.06080.064
08/31/20240.06390.06420.06170.0623
09/01/20240.06230.06240.05860.0591
09/02/20240.0590.06170.05850.0616
09/03/20240.06150.06330.05730.0574
09/04/20240.05750.06010.05440.0572
09/05/20240.05710.05760.05190.0525
09/06/20240.05250.0540.04910.051
09/07/20240.05110.05280.05050.0517
09/08/20240.05170.05330.05070.0525
09/09/20240.05250.05560.05220.0548
09/10/20240.05480.05760.05380.0566
09/11/20240.05670.05740.05390.0569
09/12/20240.05690.05930.05650.0591
09/13/20240.05920.06060.05740.06
09/14/20240.060.06160.0590.0611
09/15/20240.06110.06240.05810.0586
09/16/20240.05860.05950.05740.0587
09/17/20240.05870.06350.05760.0628
09/18/20240.06270.06380.0580.0635
09/19/20240.06360.06570.06280.0645
09/20/20240.06440.0670.06320.0665
09/21/20240.06640.06980.06590.0695
09/22/20240.06950.07030.06370.066
09/23/20240.06610.06770.06460.0668
09/24/20240.06680.06980.06530.0689
09/25/20240.0690.07110.06630.067
09/26/20240.06690.07170.06610.0716
09/27/20240.07150.07290.07030.0726
09/28/20240.07260.07350.06960.0707
09/29/20240.07070.07260.06870.0709
09/30/20240.07090.07130.06620.0674
10/01/20240.06740.06920.06110.0623
10/02/20240.06220.06590.05970.0605
10/03/20240.06040.06250.05770.0596
10/04/20240.05950.06170.05890.0612
10/05/20240.06120.06250.05990.0608
10/06/20240.06080.06220.05970.0617
10/07/20240.06170.0630.05940.0595
10/08/20240.05960.06170.05910.0597
10/09/20240.05980.06080.05670.0575
10/10/20240.05750.05860.05610.0576
10/11/20240.05760.05980.05710.0592
10/12/20240.05920.06070.05860.0601
10/13/20240.06010.06040.05820.0595
10/14/20240.05950.06350.0590.063
10/15/20240.06290.06350.060.0625
10/16/20240.06250.06270.05960.0602
10/17/20240.06020.06030.05740.0582
10/18/20240.05820.060.0580.0599
10/19/20240.060.06190.05990.0605
10/20/20240.06050.06330.05960.0632
10/21/20240.06320.06350.05990.0604
10/22/20240.06050.06150.05960.0606
10/23/20240.06070.06080.05680.0585
10/24/20240.05850.05950.05750.0588
10/25/20240.05880.05890.05150.0543
10/26/20240.05430.05550.05320.0549
10/27/20240.05490.05580.05450.0554
10/28/20240.05530.05580.0530.0553
10/29/20240.05530.05750.05520.0565
10/30/20240.05650.05680.05520.0559
10/31/20240.0560.05610.05260.0533
11/01/20240.05330.05450.05210.0528
11/02/20240.05290.05380.05150.0523
11/03/20240.05240.05250.04920.051
11/04/20240.0510.05160.04870.0494
11/05/20240.04950.05330.04940.0523
11/06/20240.05240.05820.05240.0561
11/07/20240.05620.05780.05490.0564
11/08/20240.05650.05710.05450.0562
11/09/20240.05630.060.05610.0598
11/10/20240.05980.06380.05830.0613
11/11/20240.06130.06420.05960.0642
11/12/20240.06420.06520.05760.061
11/13/20240.0610.06410.05630.0588
11/14/20240.05880.06030.05540.0562
11/15/20240.05620.05960.05470.0593
11/16/20240.05930.06450.05890.0644
11/17/20240.06440.07060.06060.0632
11/18/20240.06320.07030.06260.0683
11/19/20240.06830.0720.0640.066
11/20/20240.06610.07080.06240.0637
11/21/20240.06360.06770.06130.0658
11/22/20240.06580.070.06360.0685
11/23/20240.06840.07890.06710.0767
11/24/20240.07670.08430.07070.0776
11/25/20240.07760.08120.07430.0762
11/26/20240.07620.0820.07340.0785
11/27/20240.07850.08220.07610.0814
11/28/20240.08150.0830.07750.0797
11/29/20240.07970.08120.07650.081
11/30/20240.0810.08490.07830.0835
12/01/20240.08360.08630.07960.0828
12/02/20240.08280.0850.07570.0813
12/03/20240.08130.08980.07540.0891
12/04/20240.08920.0950.08580.0916
12/05/20240.09150.09230.08410.0869
12/06/20240.0870.09250.0850.0909
12/07/20240.0910.09140.08760.0886
12/08/20240.08850.08910.08470.0883
12/09/20240.08830.08840.06270.0724
12/10/20240.07230.07360.06390.0697
12/11/20240.06970.07550.06630.0749
12/12/20240.07490.0790.07460.0757
12/13/20240.07580.07660.07360.0756
12/14/20240.07570.08060.07130.0734
12/15/20240.07340.0780.07070.0765
12/16/20240.07660.07860.07130.0729
12/17/20240.07290.0730.06770.0686
12/18/20240.06870.06980.06210.0645
12/19/20240.06450.06560.05680.0584
12/20/20240.05840.06280.05280.0619
12/21/20240.06190.06590.05820.0594
12/22/20240.05950.06190.05830.06
12/23/20240.06010.06420.05850.0632
12/24/20240.06310.06560.06170.0645
12/25/20240.06450.06590.0630.0641
12/26/20240.06410.06490.0590.0598
12/27/20240.05980.06380.05950.0621
12/28/20240.06220.06670.06190.0646
12/29/20240.06460.06560.06090.062
12/30/20240.06190.06370.05910.0607
12/31/20240.06070.06150.05890.0593