CurrencyBeacon logo}}

Crypto Rate Dashboard

ASTRA Protocol Price Chart

ASTRA/USD
$0.001446
0.00%

ASTRA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.0047708 $0.00477777 $0.00408716 $0.00414587 $1.01M
2024-01-17 $0.00454432 $0.00493298 $0.00453511 $0.00477263 $944,728.10
2024-01-16 $0.00438382 $0.00486185 $0.00431431 $0.00454655 $794,456.14
2024-01-15 $0.00453784 $0.00455777 $0.00431958 $0.00438691 $612,379.83
2024-01-14 $0.00424945 $0.00484581 $0.00424451 $0.00454047 $1.43M
2024-01-13 $0.00384047 $0.00457247 $0.00381855 $0.00425277 $1.08M
2024-01-12 $0.00407496 $0.00415258 $0.0038012 $0.00384389 $714,288.07
2024-01-11 $0.00401514 $0.00441273 $0.00398482 $0.00407023 $1.23M
2024-01-10 $0.00380578 $0.00408116 $0.00370314 $0.00401835 $925,419.59
2024-01-09 $0.00387031 $0.00417382 $0.00368382 $0.00380888 $1.55M
2024-01-08 $0.0036783 $0.00390755 $0.00334433 $0.00387355 $1.08M
2024-01-07 $0.00390631 $0.00401157 $0.00367314 $0.00368109 $687,464.44
2024-01-06 $0.00391277 $0.00393774 $0.0036211 $0.00390839 $1.25M
2024-01-05 $0.00394988 $0.00417233 $0.00378508 $0.00391569 $1.47M
2024-01-04 $0.00396857 $0.00429067 $0.00382267 $0.00395552 $1.35M
2024-01-03 $0.00481254 $0.00484237 $0.00333745 $0.00397464 $3.27M
2024-01-02 $0.00476771 $0.00507437 $0.00471863 $0.00481736 $1.50M
2024-01-01 $0.004929 $0.00522199 $0.00465879 $0.00477149 $1.71M
2023-12-31 $0.00456019 $0.00497906 $0.00454878 $0.00492883 $1.35M
2023-12-30 $0.00444429 $0.0046289 $0.00442705 $0.0045641 $864,175.60
2023-12-29 $0.00477092 $0.00479746 $0.00434051 $0.00444614 $1.88M
2023-12-28 $0.00497261 $0.00506877 $0.00467185 $0.00477458 $1.20M
2023-12-27 $0.00512635 $0.00512687 $0.00485889 $0.00498296 $1.62M
2023-12-26 $0.00491254 $0.00579374 $0.00482609 $0.00513035 $3.89M
2023-12-25 $0.00557702 $0.00606174 $0.00468448 $0.00493141 $6.91M
2023-12-24 $0.00555728 $0.00587942 $0.00540312 $0.00558462 $2.81M
2023-12-23 $0.00603166 $0.00606484 $0.00530443 $0.00556665 $4.50M
2023-12-22 $0.0061068 $0.00621959 $0.00571122 $0.00602718 $2.98M
2023-12-21 $0.00626632 $0.00636894 $0.00596067 $0.0061106 $2.58M
2023-12-20 $0.00590946 $0.00642423 $0.00578065 $0.00626114 $3.53M