ASTRAFER Historical USD Price
Daily close · Dec 22, 2022 → Aug 7, 2024Daily price history
Jul 9, 2024 → Aug 7, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-07 | $0.05290622 | $0.05290622 | $0.05008033 | $0.05008033 | $55.92 |
| 2024-08-06 | $0.05216988 | $0.05305622 | $0.05134229 | $0.05290622 | $54.69 |
| 2024-08-05 | $0.06610547 | $0.06610547 | $0.04843661 | $0.05216988 | $505.37 |
| 2024-08-04 | $0.06604933 | $0.06610547 | $0.0657146 | $0.06610547 | $5.35 |
| 2024-08-03 | $0.06621474 | $0.06649585 | $0.06604933 | $0.06604933 | $4.85 |
| 2024-08-02 | $0.06676631 | $0.06680111 | $0.06621474 | $0.06621474 | $3.71 |
| 2024-08-01 | $0.06700384 | $0.06700384 | $0.06634487 | $0.06676631 | $13.62 |
| 2024-07-31 | $0.07488967 | $0.07488967 | $0.06575104 | $0.06700384 | $190.13 |
| 2024-07-30 | $0.075179 | $0.07564019 | $0.07488967 | $0.07488967 | $6.58 |
| 2024-07-29 | $0.07467934 | $0.0752135 | $0.07467934 | $0.075179 | $27.52 |
| 2024-07-28 | $0.07502371 | $0.07502371 | $0.07467934 | $0.07467934 | $9.82 |
| 2024-07-27 | $0.07549315 | $0.07549315 | $0.07502371 | $0.07502371 | $49.91 |
| 2024-07-26 | $0.0751428 | $0.07825068 | $0.0751428 | $0.07549315 | $167.96 |
| 2024-07-25 | $0.07725723 | $0.07739887 | $0.07445015 | $0.0751428 | $61.85 |
| 2024-07-24 | $0.06995377 | $0.07725723 | $0.06954973 | $0.07725723 | $238.26 |
| 2024-07-23 | $0.05271048 | $0.07595529 | $0.05271048 | $0.06995377 | $638.48 |
| 2024-07-22 | $0.05306027 | $0.05306027 | $0.05271048 | $0.05271048 | $1.42 |
| 2024-07-21 | $0.05120516 | $0.05306027 | $0.050955 | $0.05306027 | $116.91 |
| 2024-07-20 | $0.06155167 | $0.06155167 | $0.04688852 | $0.05120516 | $450.98 |
| 2024-07-19 | $0.06092009 | $0.06177099 | $0.06068729 | $0.06155167 | $25.87 |
| 2024-07-18 | $0.06140065 | $0.06140065 | $0.06092009 | $0.06092009 | $1.30 |
| 2024-07-17 | $0.02905 | $0.06140065 | $0.02905 | $0.06140065 | $35.50 |
| 2024-07-16 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $52,014.17 |
| 2024-07-15 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $50,557.82 |
| 2024-07-14 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $50,553.64 |
| 2024-07-13 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $50,628.94 |
| 2024-07-12 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $50,628.97 |
| 2024-07-11 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $50,549.07 |
| 2024-07-10 | $0.02905 | $0.02905 | $0.02905 | $0.02905 | $50,665.10 |
| 2024-07-09 | $0.02857 | $0.02999 | $0.02854 | $0.02905 | $50,577.30 |