Astrafer (ASTRAFER) historical data and Live price

astrafer

Astrafer

ASTRAFER
$ 0.370747 -3.54 % 0.00000529 BTC
MARKET CAP
57.991 M
24H VOLUME
1.531 k
CIRC.SUPPLY
156.417 M
MAX SUPPLY
888.078 M
Rank642
1H 0.00 %
24H -3.54 %
7D -2.96 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.3760.3840.2930.371,574.3957,935,916.06
3/27/240.3840.3850.3750.37662.6158,834,425.09
3/26/240.3870.3870.3830.38416.8260,095,326.84
3/25/240.3920.3950.3630.387575.9260,462,700.48
3/24/240.3910.3930.390.39242.1561,279,779.66
3/23/240.380.3920.3790.391107.2661,146,372.85
3/22/240.3940.3940.380.38126.1459,492,859.88
3/21/240.2940.4230.2930.3943,349.6261,701,885.03
3/20/240.2620.2940.2620.294422.1745,934,948.46
3/19/240.3390.3390.2520.262846.340,954,860.77
3/18/240.320.340.3110.339483.2853,040,181.49
3/17/240.2820.3220.2810.32603.1550,131,060
3/16/240.3110.3120.2740.282499.6944,096,897.84
3/15/240.3330.3580.290.3111,596.1148,629,647.09
3/14/240.3480.3490.3250.333370.2352,049,509.35
3/13/240.3520.3620.3480.348210.2154,426,663.78
3/12/240.3930.3930.3380.352862.5954,989,421.24
3/11/240.3860.4080.3750.393703.7561,525,792.33
3/10/240.3760.3860.3750.386172.760,339,072.52
3/9/240.3960.410.2770.3762,434.1858,839,202.43
3/8/240.3720.3960.3720.39631061,980,294.71
3/7/240.3760.3990.3340.3721,679.9758,143,460.55
3/6/240.40.4130.3750.376503.8958,847,050.78
3/5/240.3930.4040.3930.4114.7962,583,051.27
3/4/240.3830.3930.3830.393166.7661,515,024.04
3/3/240.3890.4160.3830.383917.0759,946,222.26
3/2/240.3860.3940.380.389161.6560,788,307.63
3/1/240.3670.4540.3330.3862,779.5160,344,750.93
2/29/240.3630.380.3460.36757257,442,631.07
2/28/240.4250.5060.3630.3635,608.1156,780,001.27
2/27/240.3790.4260.3730.425807.666,542,640.04
2/26/240.3950.4150.3790.379248.3159,243,705.23
2/25/240.3620.4490.3620.3952,820.2161,766,410.9
2/24/240.3350.3630.3350.362426.7956,612,542.46
2/23/240.4660.4670.3350.3351,441.7752,422,046.77
2/22/240.3680.7540.3670.4662,836.4672,846,829.88
2/21/240.3790.5010.3560.36878.9757,569,044.93
2/20/240.330.4470.330.3793,753.2759,294,664.11
2/19/240.7940.8010.330.33444.951,631,798.15
2/18/240.7010.8180.6060.794631.22124,258,556.6
2/17/240.6190.7870.6190.7012,544.77109,683,916.66
2/16/240.6790.6790.4460.6191,584.8596,826,610.47
2/15/240.3450.6790.3450.6791,589.43106,134,986.99
2/14/240.3520.4210.3390.3452,876.7454,018,931.12
2/13/240.5370.5370.3460.3521,775.3554,994,587.28
2/12/240.4170.6230.4170.5372,132.6984,057,242.13
2/11/240.4590.5380.4170.417880.0965,247,179.57
2/10/240.4340.480.3850.4592,573.1671,717,762.85
2/9/240.4450.4450.2890.4342,750.0267,858,228
2/8/240.3280.4450.3280.445661.8569,605,893.05
2/7/240.3290.3470.3250.328699.9651,308,114.92
2/6/240.3560.4470.3240.3292,802.3351,525,740.9
2/5/240.3550.3930.3530.356776.6555,743,681.87
2/4/240.3890.3890.3330.355948.6455,587,422.01
2/3/240.3270.4140.3260.389654.1860,801,940.62
2/2/240.3310.3360.3250.327548.7551,158,877.48
2/1/240.3450.3530.3030.3312,076.5951,740,202.31
1/31/240.3530.3820.3280.3452,106.2353,964,791.23
1/30/240.30.3540.30.3531,840.6655,292,248.48
1/29/240.4150.4380.1850.35,225.7846,987,935.51
1/28/240.2690.4150.2680.4151,095.1564,839,751.54
1/27/240.2910.3080.230.2693,243.7141,999,973.28
1/26/240.3360.3870.2220.2917,236.1945,470,798.35
1/25/240.3150.3590.2980.3363,543.3552,518,110.93
1/24/240.3370.3420.3130.31537,047.3949,301,754.83
1/23/240.3510.3630.3270.33776,320.6752,777,653.88
1/22/240.4920.4930.3080.3512,033,136.7254,959,139.25
1/21/240.5110.5110.4920.4929,937.8576,923,000.82
1/20/240.5040.5240.5040.5118,716.6279,904,346.63
1/19/240.5210.5210.4930.50419,469.4878,785,719.78
1/18/240.5350.5370.5110.52112,937.5881,516,075.49
1/17/240.5560.5660.5350.53518,094.9683,661,968.35
1/16/240.5590.5630.5440.55615,273.1987,019,323.41
1/15/240.5620.5680.5540.55916,242.3787,371,096.65
1/14/240.5970.6190.5580.55839,417.4887,297,276.93
1/13/240.5750.5970.5690.59713,500.3493,450,802.52
1/12/240.5810.6070.5560.57554,415.1189,931,756.08
1/11/240.5730.5810.5560.58152,490.2390,800,655.29
1/10/240.5690.5790.5450.57342,855.8389,664,433.73
1/9/240.550.570.5320.56970,357.8289,026,149.14
1/8/240.5460.5520.5180.5548,295.2386,065,500.26
1/7/240.5570.5750.5330.54699,396.5585,473,339.8
1/6/240.5550.5590.5410.55744,877.3887,152,012.92
1/5/240.5580.5580.5420.55529,058.1886,763,906.56
1/4/240.540.5620.5280.55881,877.6487,332,559.41
1/3/240.5740.5840.5360.54165,624.8384,546,138.65
1/2/240.5610.580.5560.57347,248.3989,701,289.29
1/1/240.5470.5660.540.56140,893.7787,755,310.4
12/31/230.5570.560.5440.54722,862.9585,578,386.03
12/30/230.5560.5650.5480.55838,036.2587,216,792.89