ASTR
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-15 | $0.0790 | $0.0969 | $0.1022000 | $0.0788 |
2023-02-16 | $0.0969 | $0.0907 | $0.1054000 | $0.0893 |
2023-02-17 | $0.0907 | $0.1052000 | $0.1163000 | $0.0873 |
2023-02-18 | $0.1052000 | $0.1053000 | $0.1100000 | $0.1017000 |
2023-02-19 | $0.1053000 | $0.1028000 | $0.1149000 | $0.1005000 |
2023-02-20 | $0.1028000 | $0.1028000 | $0.1028000 | $0.1028000 |
2023-02-22 | $0.0929 | $0.0891 | $0.0951 | $0.0837 |
2023-02-23 | $0.0891 | $0.0899 | $0.0933 | $0.0852 |
2023-02-24 | $0.0898 | $0.0898 | $0.0898 | $0.0898 |
2023-02-27 | $0.0814 | $0.0802 | $0.0817 | $0.0767 |
2023-02-28 | $0.0802 | $0.0802 | $0.0802 | $0.0802 |
2023-03-01 | $0.0752 | $0.0814 | $0.0816 | $0.0743 |
2023-03-02 | $0.0814 | $0.0813 | $0.0814 | $0.0813 |
2023-03-08 | $0.0658 | $0.0606 | $0.0680 | $0.0600 |
2023-03-09 | $0.0606 | $0.0570 | $0.0637 | $0.0551 |
2023-03-10 | $0.0570 | $0.0571 | $0.0571 | $0.0570 |
2023-03-12 | $0.0551 | $0.0612 | $0.0612 | $0.0542 |
2023-03-13 | $0.0612 | $0.0653 | $0.0672 | $0.0590 |
2023-03-14 | $0.0653 | $0.0680 | $0.0708 | $0.0633 |
2023-03-15 | $0.0680 | $0.0680 | $0.0680 | $0.0680 |
2023-03-20 | $0.0700 | $0.0662 | $0.0724 | $0.0652 |
2023-03-21 | $0.0662 | $0.0662 | $0.0662 | $0.0662 |
2023-03-23 | $0.0639 | $0.0655 | $0.0662 | $0.0626 |
2023-03-24 | $0.0655 | $0.0655 | $0.0655 | $0.0655 |
2023-03-26 | $0.0610 | $0.0623 | $0.0637 | $0.0606 |
2023-03-27 | $0.0623 | $0.0623 | $0.0623 | $0.0623 |
2023-03-28 | $0.0605 | $0.0616 | $0.0616 | $0.0551 |
2023-03-29 | $0.0616 | $0.0616 | $0.0616 | $0.0616 |
2023-03-31 | $0.0632 | $0.0630 | $0.0643 | $0.0616 |
2023-04-01 | $0.0630 | $0.0630 | $0.0630 | $0.0630 |
2023-04-03 | $0.0613 | $0.0623 | $0.0629 | $0.0593 |
2023-04-04 | $0.0620 | $0.0620 | $0.0620 | $0.0620 |
2023-04-06 | $0.0656 | $0.0637 | $0.0656 | $0.0632 |
2023-04-07 | $0.0637 | $0.0610 | $0.0677 | $0.0606 |
2023-04-08 | $0.0611 | $0.0611 | $0.0611 | $0.0611 |
2023-04-09 | $0.0624 | $0.0630 | $0.0643 | $0.0612 |
2023-04-10 | $0.0630 | $0.0665 | $0.0677 | $0.0617 |
2023-04-11 | $0.0665 | $0.0680 | $0.0715 | $0.0660 |
2023-04-12 | $0.0680 | $0.0683 | $0.0683 | $0.0680 |
2023-04-13 | $0.0672 | $0.0699 | $0.0704 | $0.0660 |
2023-04-14 | $0.0699 | $0.0699 | $0.0699 | $0.0699 |
2023-04-15 | $0.0730 | $0.0743 | $0.0746 | $0.0713 |
2023-04-16 | $0.0743 | $0.0740 | $0.0807 | $0.0716 |
2023-04-17 | $0.0740 | $0.0723 | $0.0743 | $0.0702 |
2023-04-18 | $0.0723 | $0.0734 | $0.0742 | $0.0713 |
2023-04-19 | $0.0734 | $0.0734 | $0.0734 | $0.0734 |
2023-04-21 | $0.0624 | $0.0598 | $0.0635 | $0.0586 |
2023-04-22 | $0.0598 | $0.0613 | $0.0624 | $0.0590 |
2023-04-23 | $0.0613 | $0.0601 | $0.0631 | $0.0589 |
2023-04-24 | $0.0601 | $0.0601 | $0.0601 | $0.0601 |
2023-04-26 | $0.0619 | $0.0617 | $0.0648 | $0.0589 |
2023-04-27 | $0.0617 | $0.0618 | $0.0618 | $0.0617 |
2023-04-28 | $0.0638 | $0.0641 | $0.0663 | $0.0623 |
2023-04-29 | $0.0641 | $0.0654 | $0.0691 | $0.0635 |
2023-04-30 | $0.0654 | $0.0639 | $0.0672 | $0.0636 |
2023-05-01 | $0.0639 | $0.0639 | $0.0639 | $0.0639 |
2023-05-09 | $0.0514 | $0.0514 | $0.0535 | $0.0504 |
2023-05-10 | $0.0514 | $0.0530 | $0.0538 | $0.0506 |
2023-05-11 | $0.0530 | $0.0530 | $0.0530 | $0.0530 |
2023-05-12 | $0.0504 | $0.0520 | $0.0520 | $0.0488200 |
2023-05-13 | $0.0520 | $0.0519 | $0.0520 | $0.0519 |
2023-05-14 | $0.0514 | $0.0514 | $0.0521 | $0.0501 |
2023-05-15 | $0.0514 | $0.0522 | $0.0529 | $0.0508 |
2023-05-16 | $0.0522 | $0.0522 | $0.0522 | $0.0522 |
Astral is a PoW/PoS X13-based cryptocurrency. It has a high yield of 100% APY in staking rewards.