Astrafer (ASTRAFER) historical data and Live price

Astrafer

ASTRAFER

$ 0.075222 -0.16 %

0.00000111 BTC

MARKET CAP
11.766 M

24H VOLUME
179.99382165

CIRC.SUPPLY
156.417 M

MAX SUPPLY
888.078 M

ASTRAFER

USD

Rank988

1H 0.00 %

24H -0.16 %

7D 21.81 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.394	0.394	0.353	0.375	532.57	58,699,046.36
5/4/24	0.389	0.395	0.389	0.394	312.73	61,686,632.21
5/3/24	0.373	0.39	0.356	0.389	457.4	60,908,494.67
5/2/24	0.375	0.377	0.372	0.373	20.17	58,340,792.15
5/1/24	0.381	0.381	0.373	0.375	65.93	58,598,995.69
4/30/24	0.367	0.381	0.332	0.381	909.62	59,585,309.42
4/29/24	0.371	0.375	0.361	0.367	269.02	57,436,971.53
4/28/24	0.373	0.374	0.371	0.371	22.16	58,059,926.23
4/27/24	0.38	0.381	0.336	0.373	1,753.26	58,404,006.47
4/26/24	0.383	0.383	0.339	0.38	885.2	59,417,542.18
4/25/24	0.387	0.387	0.318	0.383	1,428.05	59,849,634.38
4/24/24	0.379	0.388	0.32	0.387	1,441.09	60,531,736.56
4/23/24	0.376	0.379	0.337	0.379	665.81	59,274,310.05
4/22/24	0.37	0.376	0.37	0.376	56.48	58,864,081.59
4/21/24	0.38	0.388	0.366	0.37	374.91	57,839,251.48
4/20/24	0.377	0.381	0.375	0.38	21.56	59,507,168.58
4/19/24	0.378	0.381	0.376	0.377	30.95	58,982,849.42
4/18/24	0.375	0.382	0.375	0.378	200.7	59,126,712.86
4/17/24	0.38	0.38	0.301	0.375	2,757.56	58,700,594.35
4/16/24	0.368	0.381	0.338	0.38	667.57	59,441,368.3
4/15/24	0.376	0.382	0.346	0.368	1,222.57	57,513,311.69
4/14/24	0.369	0.381	0.296	0.376	2,929.66	58,864,154.27
4/13/24	0.416	0.416	0.325	0.369	1,772.79	57,714,057.06
4/12/24	0.375	0.423	0.346	0.416	1,330.6	65,108,750.63
4/11/24	0.377	0.378	0.33	0.375	824.87	58,628,648.3
4/10/24	0.368	0.389	0.354	0.377	1,211.95	58,904,042.37
4/9/24	0.383	0.383	0.368	0.368	100.38	57,625,485.34
4/8/24	0.381	0.385	0.381	0.383	48.78	59,976,113.33
4/7/24	0.382	0.382	0.19	0.381	4,088.75	59,602,035.25
4/6/24	0.384	0.384	0.382	0.382	10.15	59,767,534.33
4/5/24	0.381	0.384	0.341	0.384	779.97	60,015,283.03
4/4/24	0.386	0.386	0.324	0.381	1,156.41	59,664,476.37
4/3/24	0.373	0.386	0.372	0.386	117.52	60,357,717.06
4/2/24	0.374	0.375	0.359	0.373	444.56	58,352,911.51
4/1/24	0.384	0.384	0.322	0.374	954.05	58,514,632.21
3/31/24	0.386	0.387	0.384	0.384	25.7	60,016,813.38
3/30/24	0.374	0.387	0.363	0.386	299.83	60,314,401.91
3/29/24	0.37	0.378	0.289	0.375	2,443.77	58,554,874.57
3/28/24	0.376	0.384	0.293	0.37	1,574.39	57,935,916.06
3/27/24	0.384	0.385	0.375	0.376	62.61	58,834,425.09
3/26/24	0.387	0.387	0.383	0.384	16.82	60,095,326.84
3/25/24	0.392	0.395	0.363	0.387	575.92	60,462,700.48
3/24/24	0.391	0.393	0.39	0.392	42.15	61,279,779.66
3/23/24	0.38	0.392	0.379	0.391	107.26	61,146,372.85
3/22/24	0.394	0.394	0.38	0.38	126.14	59,492,859.88
3/21/24	0.294	0.423	0.293	0.394	3,349.62	61,701,885.03
3/20/24	0.262	0.294	0.262	0.294	422.17	45,934,948.46
3/19/24	0.339	0.339	0.252	0.262	846.3	40,954,860.77
3/18/24	0.32	0.34	0.311	0.339	483.28	53,040,181.49
3/17/24	0.282	0.322	0.281	0.32	603.15	50,131,060
3/16/24	0.311	0.312	0.274	0.282	499.69	44,096,897.84
3/15/24	0.333	0.358	0.29	0.311	1,596.11	48,629,647.09
3/14/24	0.348	0.349	0.325	0.333	370.23	52,049,509.35
3/13/24	0.352	0.362	0.348	0.348	210.21	54,426,663.78
3/12/24	0.393	0.393	0.338	0.352	862.59	54,989,421.24
3/11/24	0.386	0.408	0.375	0.393	703.75	61,525,792.33
3/10/24	0.376	0.386	0.375	0.386	172.7	60,339,072.52
3/9/24	0.396	0.41	0.277	0.376	2,434.18	58,839,202.43
3/8/24	0.372	0.396	0.372	0.396	310	61,980,294.71
3/7/24	0.376	0.399	0.334	0.372	1,679.97	58,143,460.55
3/6/24	0.4	0.413	0.375	0.376	503.89	58,847,050.78
3/5/24	0.393	0.404	0.393	0.4	114.79	62,583,051.27
3/4/24	0.383	0.393	0.383	0.393	166.76	61,515,024.04
3/3/24	0.389	0.416	0.383	0.383	917.07	59,946,222.26
3/2/24	0.386	0.394	0.38	0.389	161.65	60,788,307.63
3/1/24	0.367	0.454	0.333	0.386	2,779.51	60,344,750.93
2/29/24	0.363	0.38	0.346	0.367	572	57,442,631.07
2/28/24	0.425	0.506	0.363	0.363	5,608.11	56,780,001.27
2/27/24	0.379	0.426	0.373	0.425	807.6	66,542,640.04
2/26/24	0.395	0.415	0.379	0.379	248.31	59,243,705.23
2/25/24	0.362	0.449	0.362	0.395	2,820.21	61,766,410.9
2/24/24	0.335	0.363	0.335	0.362	426.79	56,612,542.46
2/23/24	0.466	0.467	0.335	0.335	1,441.77	52,422,046.77
2/22/24	0.368	0.754	0.367	0.466	2,836.46	72,846,829.88
2/21/24	0.379	0.501	0.356	0.368	78.97	57,569,044.93
2/20/24	0.33	0.447	0.33	0.379	3,753.27	59,294,664.11
2/19/24	0.794	0.801	0.33	0.33	444.9	51,631,798.15
2/18/24	0.701	0.818	0.606	0.794	631.22	124,258,556.6
2/17/24	0.619	0.787	0.619	0.701	2,544.77	109,683,916.66
2/16/24	0.679	0.679	0.446	0.619	1,584.85	96,826,610.47
2/15/24	0.345	0.679	0.345	0.679	1,589.43	106,134,986.99
2/14/24	0.352	0.421	0.339	0.345	2,876.74	54,018,931.12
2/13/24	0.537	0.537	0.346	0.352	1,775.35	54,994,587.28
2/12/24	0.417	0.623	0.417	0.537	2,132.69	84,057,242.13
2/11/24	0.459	0.538	0.417	0.417	880.09	65,247,179.57
2/10/24	0.434	0.48	0.385	0.459	2,573.16	71,717,762.85
2/9/24	0.445	0.445	0.289	0.434	2,750.02	67,858,228
2/8/24	0.328	0.445	0.328	0.445	661.85	69,605,893.05
2/7/24	0.329	0.347	0.325	0.328	699.96	51,308,114.92
2/6/24	0.356	0.447	0.324	0.329	2,802.33	51,525,740.9

Similar Coins