ASTRA Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| 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 |