Overview Charts Trading Exchanges Historical Data
Astro
Astro (ASTRO)
Market capitalization: 21 370 144
Rank # 571 | Coin not mineable
6.44 -6.75%
Volume (24h): 36 467
Circulating Supply: 6 999 999 ASTRO
Max Supply: 0 ASTRO
Date Open High Low Close Volume Market Cap
October 20, 2018
0.38
0.38
0.38
0.38
30
1 250 976
October 19, 2018
0.38
0.38
0.38
0.38
4 321
1 250 976
October 18, 2018
0.38
0.38
0.38
0.38
1 020
1 250 976
October 17, 2018
0.38
0.38
0.38
0.38
74
1 250 976
October 16, 2018
0.38
0.38
0.38
0.38
37
1 250 976
October 13, 2018
0.37
0.38
0.37
0.38
825
1 238 624
October 12, 2018
0.36
0.38
0.36
0.37
819
1 191 619
October 11, 2018
0.43
0.43
0.36
0.36
4 645
1 419 453
October 10, 2018
0.43
0.43
0.43
0.43
128
1 429 526
October 09, 2018
0.44
0.44
0.43
0.43
1 361
1 443 619
October 08, 2018
0.43
0.44
0.43
0.44
193
1 436 736
October 06, 2018
0.41
0.41
0.41
0.41
18
1 356 237
October 05, 2018
0.4
0.41
0.4
0.41
18
1 332 044
October 04, 2018
0.49
0.49
0.49
0.49
6
1 630 696
October 03, 2018
0.49
0.49
0.49
0.49
204
1 630 696
October 02, 2018
0.49
0.49
0.49
0.49
1 099
1 630 696
October 01, 2018
0.49
0.49
0.49
0.49
1 153
1 630 696
September 30, 2018
0.49
0.49
0.49
0.49
1 395
1 630 696
September 25, 2018
0.53
0.53
0.48
0.49
5
1 766 996
September 24, 2018
0.46
0.55
0.46
0.53
2 850
1 530 109
September 23, 2018
0.46
0.47
0.45
0.46
4
1 518 118
September 22, 2018
0.55
0.56
0.46
0.46
22
1 811 138
September 21, 2018
0.37
0.55
0.37
0.54
10 237
1 233 922
September 20, 2018
0.37
0.37
0.36
0.37
5
1 217 663
September 19, 2018
0.49
0.5
0.35
0.37
20
1 621 377
September 18, 2018
0.34
0.49
0.34
0.49
562
1 136 769
September 15, 2018
0.34
0.34
0.34
0.34
24
1 136 769
September 14, 2018
0.34
0.36
0.33
0.34
23
1 122 569
September 13, 2018
0.42
0.42
0.32
0.34
380
1 391 658
September 12, 2018
0.42
0.42
0.42
0.42
23
1 391 658
September 11, 2018
0.42
0.42
0.42
0.42
9
1 391 658
September 10, 2018
0.42
0.43
0.41
0.42
10
1 396 940
September 09, 2018
0.32
0.43
0.3
0.42
1 179
1 049 265
September 08, 2018
0.56
0.56
0.31
0.32
987
1 849 775
September 07, 2018
0.56
0.56
0.56
0.56
753
1 849 775
September 06, 2018
0.56
0.56
0.56
0.56
945
1 849 775
September 05, 2018
0.61
0.62
0.55
0.56
49
2 035 378
September 04, 2018
0.45
0.63
0.44
0.61
319
1 485 938
September 03, 2018
0.45
0.46
0.44
0.45
1 013
1 503 664
September 02, 2018
0.51
0.51
0.45
0.45
2 846
1 682 389
September 01, 2018
0.61
0.62
0.44
0.51
5 556
2 016 840
August 31, 2018
0.61
0.61
0.61
0.61
41
2 017 039
August 29, 2018
0.42
0.42
0.42
0.42
78
1 394 034
August 28, 2018
0.42
0.42
0.42
0.42
702
1 394 034
August 24, 2018
0.58
0.58
0.42
0.42
941
1 931 157
August 23, 2018
0.49
0.59
0.41
0.58
3 525
1 621 630
August 22, 2018
0.53
0.53
0.48
0.49
2 058
1 745 382
August 19, 2018
0.64
0.66
0.63
0.64
30
2 106 514
August 18, 2018
0.68
0.69
0.62
0.64
45
2 257 868
August 17, 2018
0.55
0.68
0.55
0.68
68
1 812 411
August 16, 2018
0.53
0.56
0.5
0.55
75
1 747 066
August 15, 2018
0.53
0.57
0.42
0.53
2 345
1 760 256
August 14, 2018
0.4
0.53
0.4
0.53
241
1 325 482
August 11, 2018
0.75
0.75
0.71
0.71
22
2 470 133
August 10, 2018
0.81
0.81
0.74
0.74
23
2 684 774
August 09, 2018
0.79
0.8
0.79
0.8
400
2 634 412
August 08, 2018
0.84
0.85
0.79
0.79
397
2 799 760
August 07, 2018
0.81
0.85
0.75
0.85
529
2 679 420
August 06, 2018
0.75
0.82
0.73
0.81
283
2 470 163
August 03, 2018
0.74
0.75
0.72
0.75
296
2 463 287
August 02, 2018
0.94
0.95
0.74
0.74
295
3 128 980
August 01, 2018
0.78
0.96
0.77
0.94
99
2 586 325
July 31, 2018
0.82
1.01
0.77
0.78
454
2 727 532
July 30, 2018
0.87
0.88
0.82
0.82
4 965
2 895 253
July 28, 2018
1.1
1.11
1.09
1.1
404
3 658 010
July 27, 2018
0.86
1.11
0.86
1.1
897
2 858 950
July 26, 2018
0.89
0.91
0.86
0.86
2 139
2 935 620
July 25, 2018
0.88
0.89
0.88
0.89
22
2 923 750
July 24, 2018
0.84
0.9
0.84
0.89
343
2 788 200
July 23, 2018
1.09
1.09
0.84
0.84
1 485
3 605 750
July 22, 2018
1.1
1.1
1.08
1.09
5
3 647 900
July 21, 2018
1.08
1.11
1.07
1.11
28
3 584 440
July 20, 2018
0.89
1.12
0.88
1.08
130
2 955 190
July 19, 2018
1.12
1.16
0.89
0.89
315
3 695 390
July 18, 2018
1.21
1.24
1.1
1.12
1 439
4 024 880
July 17, 2018
1.16
1.22
0.94
1.21
611
3 835 100
July 16, 2018
1.13
1.18
0.88
1.16
364
3 729 590
July 14, 2018
0.81
0.81
0.8
0.81
1 301
2 678 550
July 13, 2018
1.01
1.03
0.8
0.81
4 491
3 351 980
July 12, 2018
0.85
1.01
0.82
1.01
1 480
2 825 650
July 11, 2018
1.02
1.05
0.84
0.85
817
3 369 700
July 10, 2018
1.11
1.11
1.01
1.02
125
3 669 840
July 09, 2018
0.93
1.13
0.91
1.11
136
3 080 970
July 08, 2018
1.14
1.16
0.93
0.93
108
3 770 810
July 07, 2018
1.01
1.02
1
1.01
75
3 346 570
July 06, 2018
0.94
1.02
0.86
1.01
126
3 104 430
July 05, 2018
0.94
0.95
0.88
0.94
1 546
3 125 160
June 26, 2018
1.13
1.13
1.12
1.12
4
3 742 550
June 25, 2018
1.12
1.16
1.1
1.13
4
3 712 950
June 24, 2018
1.18
1.18
1.04
1.13
4
3 900 040
June 23, 2018
1.1
1.18
0.87
1.18
4 101
3 632 790
June 22, 2018
1.23
1.23
1.07
1.1
283
4 074 020
June 18, 2018
1.24
1.24
1.07
1.07
33
4 104 550
June 17, 2018
1.24
1.26
1.24
1.24
50
4 107 050
June 16, 2018
1.17
1.25
1.16
1.24
50
3 864 310
June 15, 2018
1.29
1.3
1.11
1.17
1 498
4 280 490
June 14, 2018
1.19
1.3
1.16
1.29
1 059
3 947 490
June 13, 2018
1.19
1.2
0.96
1.19
742
3 934 920
June 12, 2018
1.27
1.29
1.17
1.18
3
4 209 830
June 11, 2018
1.05
1.27
0.98
1.27
270
3 484 340
June 10, 2018
1.4
1.41
1.01
1.05
548
4 629 380
June 09, 2018
1.5
1.52
1.09
1.39
1 309
4 969 290
June 08, 2018
1.45
1.51
1.45
1.5
277
4 802 090
June 07, 2018
1.36
1.46
1.36
1.45
317
4 518 620
June 06, 2018
1.19
1.68
1.13
1.36
2 699
3 944 480
June 05, 2018
1.32
1.33
1.12
1.19
459
4 379 860
June 04, 2018
1.14
1.49
1.11
1.32
1 862
3 766 330
June 03, 2018
1.09
1.18
1.09
1.14
1 532
3 605 900
June 02, 2018
1.29
1.3
1.05
1.09
234
4 277 780
June 01, 2018
1.29
1.32
1.03
1.29
627
4 283 160
May 31, 2018
1.25
1.31
1.24
1.29
194
4 141 380
May 30, 2018
1.26
1.3
1.22
1.25
911
4 180 340
May 29, 2018
1.14
1.28
1.14
1.26
68
3 790 770
May 28, 2018
1.27
1.27
1.13
1.15
559
4 193 670
May 27, 2018
1.3
1.31
1.24
1.27
260
4 316 460
May 26, 2018
1.3
1.34
1.16
1.3
604
4 301 190
May 25, 2018
1.08
1.3
1.05
1.3
1 314
3 590 520
May 24, 2018
1.1
1.16
1.01
1.08
6 733
3 649 650
May 23, 2018
1.16
1.22
1.08
1.11
9 044
3 838 670
May 22, 2018
1.29
1.3
1.15
1.16
13 022
4 273 800
May 21, 2018
1.29
2.38
1.28
1.29
11 587
4 288 830
May 20, 2018
1.39
1.86
1.24
1.29
1 635
4 612 580
May 19, 2018
1.49
1.62
1.23
1.39
11 077
4 940 020
May 18, 2018
1.56
1.61
1.42
1.49
2 962
5 176 690
May 17, 2018
1.48
1.65
1.48
1.56
2 408
4 918 340
May 16, 2018
1.55
2
1.48
1.48
1 607
5 150 630
May 15, 2018
1.6
1.8
1.53
1.55
9 059
5 300 610
May 14, 2018
1.68
2.02
1.52
1.6
9 667
5 562 800
May 13, 2018
1.8
1.93
1.61
1.68
2 151
5 949 700
May 12, 2018
1.79
1.82
1.48
1.8
3 999
5 919 470
May 11, 2018
1.79
1.84
1.5
1.79
2 578
5 937 090
May 10, 2018
2.03
2.03
1.79
1.79
387
6 711 520
May 09, 2018
1.65
2.05
1.65
2.02
910
5 454 840
May 08, 2018
2.11
2.24
1.65
1.65
9 140
6 997 590
May 07, 2018
2
2.14
1.86
2.1
5 750
6 629 540
May 06, 2018
2.29
2.34
1.89
2
8 528
7 573 980
May 05, 2018
2.19
2.32
2.02
2.29
11 401
7 267 850
May 04, 2018
2.33
2.41
2.03
2.19
7 346
7 725 200
May 03, 2018
1.93
2.46
1.92
2.19
13 891
6 383 500
May 02, 2018
1.89
2.05
1.89
1.93
172
6 248 700
May 01, 2018
1.99
1.99
1.74
1.89
7 894
6 597 560
April 30, 2018
1.86
2.09
1.83
1.98
6 991
6 166 190
April 29, 2018
1.83
1.98
1.8
1.86
1 743
6 060 800
April 28, 2018
1.72
1.87
1.72
1.83
4 248
5 699 630
April 27, 2018
1.79
2.05
1.73
1.73
6 651
5 934 120
April 26, 2018
1.73
1.82
1.67
1.79
9 276
5 743 290
April 25, 2018
1.98
1.98
1.67
1.72
529
6 572 480
April 24, 2018
1.84
1.99
1.83
1.98
2 639
6 109 750
April 23, 2018
1.79
1.86
1.74
1.84
7 767
5 945 330
April 22, 2018
1.89
1.99
1.79
1.8
1 113
6 278 170
April 21, 2018
1.77
2.08
1.72
1.89
6 029
5 858 390
April 20, 2018
1.62
1.82
1.6
1.77
10 464
5 380 870
April 19, 2018
1.47
1.79
1.47
1.63
5 641
4 874 850
April 18, 2018
1.49
1.7
1.46
1.47
954
4 935 720
April 17, 2018
1.57
1.71
1.49
1.49
1 905
5 218 280
April 16, 2018
1.76
1.77
1.45
1.57
23 611
5 837 060
April 15, 2018
1.71
1.9
1.71
1.76
3 597
5 654 860
April 14, 2018
1.69
1.77
1.49
1.71
2 728
5 606 910
April 13, 2018
1.7
1.8
1.47
1.69
7 316
5 633 730
April 12, 2018
1.46
1.7
1.34
1.7
11 066
4 849 700
April 11, 2018
1.37
1.47
1.34
1.47
8 173
4 546 400
April 10, 2018
1.36
1.38
1.19
1.37
6 765
4 507 200
April 09, 2018
1.38
1.48
1.33
1.35
705
4 557 760
April 08, 2018
1.33
1.39
1.32
1.37
4 931
4 410 870
April 07, 2018
1.06
1.36
1.06
1.33
67
3 518 650
April 06, 2018
1.33
1.34
1.05
1.06
7 696
4 396 930
April 05, 2018
1.33
1.35
1.09
1.33
2 131
4 405 850
April 04, 2018
1.32
1.43
1.28
1.33
643
4 366 480
April 03, 2018
1.21
1.32
1.2
1.32
5 207
3 998 670
April 02, 2018
1.31
1.33
1.08
1.21
1 067
4 336 280
April 01, 2018
1.35
1.36
1.04
1.3
1 927
4 464 700
March 31, 2018
1.29
1.35
1.25
1.35
7 770
4 289 080
March 30, 2018
1.09
1.31
1.04
1.3
9 388
3 609 460
March 29, 2018
1.43
1.43
1.09
1.09
6 759
4 734 170
March 28, 2018
1.48
1.53
1.25
1.43
1 469
4 901 330
March 27, 2018
1.26
1.52
1.22
1.48
1 057
4 177 500
March 26, 2018
1.7
1.71
1.21
1.26
2 326
5 625 070
March 25, 2018
1.34
1.74
1.33
1.7
122
4 445 780
March 24, 2018
1.62
1.62
1.35
1.36
4 209
5 381 240
March 23, 2018
1.61
1.62
1.52
1.58
1 180
5 350 830
March 22, 2018
1.55
1.63
1.45
1.61
6 774
5 139 290
March 21, 2018
1.56
1.76
1.53
1.55
3 487
5 175 260
March 20, 2018
1.54
1.85
1.47
1.55
4 244
5 109 370
March 19, 2018
1.79
1.85
1.46
1.53
3 775
5 946 420
March 18, 2018
1.84
1.86
1.27
1.8
6 559
6 100 690
March 17, 2018
2.03
2.1
1.61
1.84
8 568
6 729 970
March 16, 2018
2.14
2.18
1.89
2.03
5 399
7 078 140
March 15, 2018
1.85
2.15
1.63
2.14
5 612
6 131 120
March 14, 2018
2.44
2.48
1.72
1.85
7 891
8 070 440
March 13, 2018
2.03
2.51
2.02
2.43
5 816
6 732 530
March 12, 2018
1.82
2.4
1.81
2.03
4 217
6 037 220
March 11, 2018
2.28
2.42
1.81
1.82
10 136
7 557 540
March 10, 2018
2.26
2.46
1.78
2.29
29 889
7 482 860
March 09, 2018
2.55
2.58
1.93
2.26
14 540
8 457 690
March 08, 2018
2.59
2.73
2.14
2.56
5 569
8 572 220
March 07, 2018
2.72
2.77
2.21
2.59
12 522
9 002 370
February 10, 2018
2.98
3.09
2.81
2.84
1 492
9 885 970
February 09, 2018
2.77
2.99
2.67
2.98
1 566
9 175 930
February 08, 2018
2.56
3.25
2.45
2.77
6 192
8 493 040
February 07, 2018
3.08
3.31
2.37
2.92
36 869
10 221 400
February 06, 2018
2.44
3.11
1.87
3.09
29 796
8 078 390
February 05, 2018
3.35
3.42
2.41
2.43
11 261
11 102 100
February 04, 2018
3.74
3.74
3
3.38
24 330
12 389 300
February 03, 2018
3.37
3.86
3.09
3.74
13 961
11 181 800
February 02, 2018
3.55
3.78
2.7
3.36
12 248
11 757 400
February 01, 2018
4.12
4.28
3.46
3.5
26 328
13 664 600
January 31, 2018
4.11
4.58
3.85
4.12
7 492
13 616 200
January 30, 2018
4.54
4.55
3.87
4.09
15 662
15 034 100
January 29, 2018
4.9
4.93
4.27
4.53
18 301
16 225 800
January 28, 2018
4.63
4.93
4.11
4.9
45 883
15 334 900
January 27, 2018
3.87
4.68
3.7
4.6
8 107
12 836 300
January 26, 2018
3.81
4.95
3.71
3.87
21 709
12 618 800
January 25, 2018
4.46
4.5
3.78
3.82
6 488
14 777 600
January 24, 2018
3.74
4.98
3.65
4.43
7 744
12 381 900
January 23, 2018
3.63
4.51
3.38
3.74
25 490
12 029 200
January 22, 2018
3.8
4.91
3.34
3.64
3 730
12 583 100
January 21, 2018
4.32
5.49
3.53
3.78
27 347
14 318 100
January 20, 2018
4.16
4.57
3.71
4.31
17 416
13 772 700
January 19, 2018
4.39
4.87
4.07
4.13
5 932
14 534 600
January 18, 2018
5.01
5.18
3.81
4.42
24 617
16 595 800
January 17, 2018
4.09
5.4
2.94
4.95
34 552
13 550 000
January 16, 2018
4.47
4.52
3.26
4.1
21 482
14 825 600
January 15, 2018
4.82
4.9
4.3
4.46
22 374
15 989 100
January 14, 2018
4.44
4.86
3.93
4.83
109 683
14 716 300
January 13, 2018
4.14
4.8
4.14
4.44
42 230
13 731 800
January 12, 2018
4.06
4.28
3.88
4.14
40 278
13 464 900
January 11, 2018
4.61
4.85
3.85
4.02
17 070
15 277 900
January 10, 2018
5.48
5.48
4.43
4.62
30 934
18 152 700
January 09, 2018
3.41
5.52
3.24
5.48
56 057
11 295 500
January 08, 2018
3.67
4.03
2.91
3.42
42 229
12 168 900
January 07, 2018
3.27
3.64
3.14
3.64
68 509
10 851 800
January 06, 2018
3.44
3.56
3.22
3.28
27 995
11 405 200
January 05, 2018
3.55
3.88
3.19
3.29
32 064
11 752 100
January 04, 2018
3.47
3.68
3.32
3.56
13 318
11 510 900
January 03, 2018
3.62
3.72
3.03
3.47
51 889
12 002 800
January 02, 2018
3.21
3.79
3.05
3.64
27 340
10 652 600
January 01, 2018
3.45
3.81
3.06
3.21
28 954
11 447 500
December 31, 2017
3.39
3.84
3.33
3.55
26 029
11 237 800
December 30, 2017
4.21
4.21
3.22
3.42
28 391
13 944 600
December 29, 2017
3.67
4.3
3.13
4.21
46 384
12 148 200
December 28, 2017
2.6
3.73
2.57
3.64
113 874
8 612 130
December 27, 2017
3.54
4.44
2.48
2.6
24 729
11 739 500
December 26, 2017
4.15
4.68
3.46
3.53
18 381
13 740 900
December 25, 2017
4.39
4.85
3.24
4.15
71 133
14 557 600
December 24, 2017
4.05
4.37
3.19
4.37
50 597
13 410 100
December 23, 2017
3.3
4.33
3.28
4
37 969
10 940 000
December 22, 2017
3.56
4.46
2.43
3.27
11 135
11 804 300
December 21, 2017
4
4.2
3.44
3.55
1 761
13 241 700
December 20, 2017
4.09
4.14
3.41
3.99
42 508
13 557 500
December 19, 2017
4.13
4.44
3.66
4.1
64 787
13 699 100
December 18, 2017
4.04
4.53
3.59
4.15
90 626
13 388 200
December 17, 2017
3.88
4.15
3.52
4.05
36 302
12 853 900
December 16, 2017
3.51
4.15
3.15
3.87
29 265
11 627 700
December 15, 2017
2.83
3.44
2.59
3.42
39 076
9 378 350
December 14, 2017
3.02
3.29
2.16
2.72
10 924
9 991 330
December 13, 2017
3.13
3.69
2.52
3.02
26 136
10 365 900
December 12, 2017
2.41
3.13
2.34
3.13
46 701
7 975 200
December 11, 2017
1.95
2.42
1.87
2.42
11 191
6 455 740
December 10, 2017
2.28
2.28
1.93
1.95
9 411
7 553 140
December 09, 2017
2.19
2.37
2.15
2.27
13 907
7 258 190
December 08, 2017
2.04
2.24
1.94
2.19
19 887
6 749 190
December 07, 2017
2.04
2.1
1.89
2.03
26 647
6 762 090
December 06, 2017
2
2.2
2
2.05
16 877
6 630 950
December 05, 2017
2.03
2.23
1.95
2
25 721
6 712 910
December 04, 2017
1.88
2.02
1.86
2.02
6 661
0
December 03, 2017
1.76
2.09
1.76
2.01
3 936
0
December 02, 2017
1.87
1.91
1.75
1.76
7 110
0
December 01, 2017
1.73
1.87
1.54
1.87
20 335
0
November 30, 2017
1.71
1.82
1.51
1.73
15 758
0
November 29, 2017
1.82
2.06
1.56
1.69
30 275
0
November 28, 2017
1.9
1.99
1.75
1.82
15 589
0
November 27, 2017
1.69
2.01
1.68
1.9
69 075
0
November 26, 2017
1.79
1.97
1.61
1.69
54 021
0
November 25, 2017
1.82
1.91
1.56
1.79
23 794
0
November 24, 2017
1.58
1.85
1.35
1.82
19 726
0
November 23, 2017
1.48
2.02
1.31
1.58
44 827
0
November 22, 2017
1.43
1.6
1.33
1.48
34 175
0
November 21, 2017
1.35
1.54
1.29
1.43
21 085
0
November 20, 2017
1.29
1.57
1.09
1.35
58 165
0
November 19, 2017
1.72
1.73
1.21
1.29
56 837
0
November 18, 2017
1.54
1.88
1.53
1.72
62 481
0
November 17, 2017
2.65
2.67
1.52
1.53
227 014
0
November 16, 2017
3.04
3.35
2.78
2.78
130 492
0