ASTO Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.0375026 | $0.0376048 | $0.03558458 | $0.03561359 | $129,100.81 |
| 2023-05-03 | $0.0393366 | $0.03938666 | $0.03601015 | $0.03747348 | $259,885.16 |
| 2023-05-02 | $0.0400643 | $0.04082662 | $0.03883375 | $0.03935637 | $111,686.85 |
| 2023-05-01 | $0.04150582 | $0.04213227 | $0.03851 | $0.04007513 | $133,993.69 |
| 2023-04-30 | $0.04157019 | $0.04252186 | $0.04116246 | $0.04152219 | $128,076.14 |
| 2023-04-29 | $0.04275046 | $0.04288181 | $0.04152808 | $0.04160548 | $123,998.18 |
| 2023-04-28 | $0.04344092 | $0.04468948 | $0.04215077 | $0.04275648 | $163,277.65 |
| 2023-04-27 | $0.04461372 | $0.0450299 | $0.04238647 | $0.0434103 | $124,973.65 |
| 2023-04-26 | $0.04492256 | $0.04530064 | $0.04437247 | $0.04457308 | $123,227.07 |
| 2023-04-25 | $0.04461393 | $0.04518302 | $0.04414 | $0.04477684 | $105,190.97 |
| 2023-04-24 | $0.0441425 | $0.04491451 | $0.04400039 | $0.04470612 | $121,414.90 |
| 2023-04-23 | $0.04530223 | $0.04552179 | $0.04292986 | $0.04409153 | $98,321.21 |
| 2023-04-22 | $0.0442097 | $0.04605575 | $0.04386471 | $0.04541292 | $109,696.04 |
| 2023-04-21 | $0.04665145 | $0.04665145 | $0.04372746 | $0.04417687 | $135,286.91 |
| 2023-04-20 | $0.04870531 | $0.04890809 | $0.04653552 | $0.04745492 | $158,484.22 |
| 2023-04-19 | $0.05068489 | $0.0512081 | $0.04682609 | $0.04867926 | $171,969.09 |
| 2023-04-18 | $0.05109309 | $0.05116963 | $0.05033309 | $0.05063308 | $165,833.16 |
| 2023-04-17 | $0.05351958 | $0.05394258 | $0.05072527 | $0.05102743 | $192,661.26 |
| 2023-04-16 | $0.05353037 | $0.05442561 | $0.05306842 | $0.05352492 | $175,690.05 |
| 2023-04-15 | $0.05256648 | $0.05399841 | $0.0521484 | $0.05357578 | $186,863.48 |
| 2023-04-14 | $0.0535178 | $0.05579078 | $0.05240999 | $0.05251926 | $459,752.19 |
| 2023-04-13 | $0.05201711 | $0.05382855 | $0.05179117 | $0.0535944 | $145,357.47 |
| 2023-04-12 | $0.05093531 | $0.05488052 | $0.05082882 | $0.05208402 | $341,959.64 |
| 2023-04-11 | $0.05106517 | $0.05163366 | $0.047545 | $0.05108866 | $114,572.49 |
| 2023-04-10 | $0.05325676 | $0.0532951 | $0.04789795 | $0.05095412 | $148,182.37 |
| 2023-04-09 | $0.05245056 | $0.0538505 | $0.05172169 | $0.05318576 | $154,612.30 |
| 2023-04-08 | $0.05326164 | $0.05385761 | $0.05205637 | $0.05238587 | $139,212.03 |
| 2023-04-07 | $0.05393345 | $0.05512294 | $0.0521235 | $0.05336232 | $146,569.64 |
| 2023-04-06 | $0.04905522 | $0.05963626 | $0.04839931 | $0.05410267 | $1.07M |
| 2023-04-05 | $0.04246775 | $0.05017962 | $0.04194543 | $0.04911207 | $521,152.06 |