ASTA Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-15 | $0.04608465 | $0.04693592 | $0.04389935 | $0.04480256 | $14.30M |
| 2021-06-14 | $0.04455688 | $0.04848863 | $0.04298955 | $0.04637139 | $20.77M |
| 2021-06-13 | $0.04134162 | $0.04650036 | $0.03850252 | $0.04456583 | $12.98M |
| 2021-06-12 | $0.04685872 | $0.04685872 | $0.03669041 | $0.0410998 | $11.21M |
| 2021-06-11 | $0.05391831 | $0.05449229 | $0.04434137 | $0.0467868 | $14.20M |
| 2021-06-10 | $0.06034313 | $0.06034313 | $0.05357751 | $0.05381966 | $13.49M |
| 2021-06-09 | $0.05888435 | $0.06041036 | $0.05093963 | $0.0603252 | $12.99M |
| 2021-06-08 | $0.06098379 | $0.06254078 | $0.04511591 | $0.05830018 | $10.77M |
| 2021-06-07 | $0.06586953 | $0.06743614 | $0.05939079 | $0.06117279 | $16.89M |
| 2021-06-06 | $0.06653579 | $0.06761621 | $0.06522128 | $0.06580651 | $16.03M |
| 2021-06-05 | $0.07152504 | $0.07164579 | $0.06542448 | $0.06652679 | $17.35M |
| 2021-06-04 | $0.0727195 | $0.0733902 | $0.07022352 | $0.07154293 | $19.63M |
| 2021-06-03 | $0.07772056 | $0.07803144 | $0.0690564 | $0.07253494 | $25.71M |
| 2021-06-02 | $0.07598736 | $0.0789482 | $0.07561669 | $0.07781067 | $45.54M |
| 2021-06-01 | $0.06909918 | $0.07736607 | $0.06855625 | $0.07535451 | $23.80M |
| 2021-05-31 | $0.05629122 | $0.07022092 | $0.05485476 | $0.06905879 | $27.93M |
| 2021-05-30 | $0.05451361 | $0.05656056 | $0.05390311 | $0.05651567 | $20.83M |
| 2021-05-29 | $0.05488108 | $0.06171436 | $0.05393902 | $0.05468418 | $22.18M |
| 2021-05-28 | $0.05743595 | $0.06251146 | $0.05410892 | $0.05481843 | $24.78M |
| 2021-05-27 | $0.055889 | $0.06279318 | $0.0506586 | $0.05717659 | $30.15M |
| 2021-05-26 | $0.05430927 | $0.0557909 | $0.05347265 | $0.05572848 | $30.45M |
| 2021-05-25 | $0.05912432 | $0.05981558 | $0.04737745 | $0.05477209 | $26.24M |
| 2021-05-24 | $0.0503285 | $0.05939905 | $0.04452955 | $0.05907115 | $31.92M |
| 2021-05-23 | $0.06235645 | $0.06268895 | $0.03910301 | $0.05088712 | $26.79M |
| 2021-05-22 | $0.06021238 | $0.06285942 | $0.05514887 | $0.06255152 | $23.36M |
| 2021-05-21 | $0.06240675 | $0.06426963 | $0.05651349 | $0.0595473 | $42.77M |
| 2021-05-20 | $0.06105279 | $0.06289602 | $0.05986975 | $0.06237585 | $37.97M |
| 2021-05-19 | $0.0641867 | $0.06423083 | $0.04749879 | $0.06080466 | $32.12M |
| 2021-05-18 | $0.06242633 | $0.06458962 | $0.06174174 | $0.06392632 | $32.75M |
| 2021-05-17 | $0.06597072 | $0.06656545 | $0.05947307 | $0.06268239 | $34.95M |