ASR
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-21 | $2.21 | $2.17 | $2.22 | $2.16 |
2023-09-22 | $2.17 | $2.18 | $2.19 | $2.15 |
2023-09-23 | $2.18 | $2.18 | $2.21 | $2.16 |
2023-09-24 | $2.18 | $2.16 | $2.23 | $2.16 |
2023-09-25 | $2.16 | $2.17 | $2.19 | $2.15 |
2023-09-26 | $3.52 | $3.52 | $3.52 | $3.52 |
2023-09-27 | $2.17 | $2.15 | $2.18 | $2.14 |
2023-09-28 | $2.15 | $2.17 | $2.18 | $2.14 |
2023-09-29 | $2.17 | $2.17 | $2.18 | $2.15 |
2023-09-30 | $2.17 | $2.18 | $2.24 | $2.16 |
2023-10-01 | $2.18 | $2.25 | $2.28 | $2.17 |
2023-10-02 | $2.25 | $2.30 | $2.45 | $2.21 |
2023-10-03 | $2.30 | $2.18 | $2.30 | $2.18 |
2023-10-04 | $2.18 | $2.20 | $2.31 | $2.15 |
2023-10-05 | $2.20 | $2.21 | $2.29 | $2.18 |
2023-10-06 | $2.21 | $2.21 | $2.27 | $2.20 |
2023-10-07 | $2.21 | $2.22 | $2.22 | $2.21 |
2023-10-08 | $2.24 | $2.21 | $2.25 | $2.20 |
2023-10-09 | $2.21 | $2.16 | $2.21 | $2.13 |
2023-10-10 | $2.16 | $2.20 | $2.37 | $2.14 |
2023-10-11 | $2.20 | $2.21 | $2.28 | $2.17 |
2023-10-12 | $2.21 | $2.18 | $2.26 | $2.15 |
2023-10-13 | $2.18 | $2.19 | $2.21 | $2.17 |
2023-10-14 | $2.19 | $2.20 | $2.23 | $2.17 |
2023-10-15 | $2.20 | $2.20 | $2.26 | $2.19 |
2023-10-16 | $2.20 | $2.23 | $2.25 | $2.20 |
2023-10-17 | $2.23 | $2.22 | $2.30 | $2.20 |
2023-10-18 | $2.22 | $2.17 | $2.24 | $2.17 |
2023-10-19 | $2.17 | $2.18 | $2.24 | $2.17 |
2023-10-20 | $2.18 | $2.19 | $2.21 | $2.17 |
2023-10-21 | $2.19 | $2.19 | $2.21 | $2.18 |
2023-10-22 | $2.19 | $2.17 | $2.20 | $2.11 |
2023-10-23 | $2.17 | $2.18 | $2.19 | $2.15 |
2023-10-24 | $2.18 | $2.22 | $2.26 | $2.18 |
2023-10-25 | $2.22 | $2.25 | $2.27 | $2.20 |
2023-10-26 | $2.25 | $2.24 | $2.33 | $2.21 |
2023-10-27 | $2.24 | $2.26 | $2.34 | $2.22 |
2023-10-28 | $2.26 | $2.29 | $2.30 | $2.25 |
2023-10-29 | $2.29 | $2.26 | $2.30 | $2.25 |
2023-10-30 | $2.26 | $2.27 | $2.30 | $2.25 |
2023-10-31 | $2.27 | $2.25 | $2.28 | $2.22 |
2023-11-01 | $2.25 | $2.28 | $2.28 | $2.22 |
2023-11-02 | $2.28 | $2.28 | $2.30 | $2.26 |
2023-11-03 | $2.28 | $2.29 | $2.32 | $2.26 |
2023-11-04 | $2.29 | $2.29 | $2.29 | $2.29 |
2023-11-05 | $2.30 | $2.31 | $2.32 | $2.28 |
2023-11-06 | $2.31 | $2.35 | $2.35 | $2.29 |
2023-11-07 | $2.35 | $2.36 | $2.50 | $2.32 |
2023-11-08 | $2.36 | $2.37 | $2.40 | $2.33 |
2023-11-09 | $2.37 | $2.35 | $2.42 | $2.29 |
2023-11-10 | $2.35 | $2.35 | $2.35 | $2.34 |
2023-12-31 | $2.55 | $2.48 | $2.57 | $2.45 |
2024-01-01 | $2.48 | $2.54 | $2.57 | $2.45 |
2024-01-02 | $2.54 | $2.54 | $2.58 | $2.49 |
2024-01-03 | $2.54 | $2.38 | $2.56 | $2.31 |
2024-01-04 | $2.38 | $2.40 | $2.41 | $2.38 |
2024-01-05 | $2.45 | $2.50 | $2.55 | $2.39 |
2024-01-06 | $2.50 | $2.53 | $2.53 | $2.50 |
2024-01-07 | $2.42 | $2.36 | $2.47 | $2.35 |
2024-01-08 | $2.36 | $2.36 | $2.37 | $2.26 |
2024-01-09 | $2.36 | $2.35 | $2.36 | $2.35 |
2024-01-11 | $2.36 | $2.41 | $2.58 | $2.33 |
2024-01-12 | $2.41 | $2.39 | $2.43 | $2.30 |
2024-01-13 | $2.39 | $2.46 | $2.54 | $2.38 |
2024-01-14 | $2.46 | $2.46 | $2.47 | $2.46 |
2024-01-16 | $2.43 | $2.55 | $2.67 | $2.42 |
2024-01-17 | $2.55 | $2.55 | $2.56 | $2.54 |
2024-01-28 | $2.38 | $2.37 | $2.47 | $2.35 |
2024-01-29 | $2.37 | $2.38 | $2.38 | $2.37 |
2024-02-02 | $2.35 | $2.34 | $2.36 | $2.30 |
2024-02-03 | $2.34 | $2.34 | $2.37 | $2.32 |
2024-02-04 | $2.34 | $2.31 | $2.36 | $2.31 |
2024-02-05 | $2.31 | $2.31 | $2.32 | $2.31 |
2024-02-12 | $2.42 | $2.40 | $2.50 | $2.36 |
2024-02-13 | $2.40 | $2.41 | $2.41 | $2.40 |
2024-04-10 | $4.24 | $4.94 | $6.48 | $4.02 |
2024-04-11 | $4.94 | $5.03 | $5.63 | $4.77 |
2024-04-12 | $5.03 | $5.05 | $5.10 | $5.03 |
2024-04-13 | $4.09 | $4.38 | $5.55 | $3.75 |
2024-04-14 | $4.38 | $4.48 | $4.53 | $4.35 |
2024-04-15 | $4.39 | $4.40 | $4.83 | $4.30 |
2024-04-16 | $4.40 | $4.49 | $4.79 | $4.28 |
2024-04-17 | $4.49 | $4.47 | $4.49 | $4.47 |
2024-04-18 | $4.22 | $4.32 | $4.49 | $4.17 |
2024-04-19 | $4.32 | $4.33 | $4.33 | $4.33 |
2024-04-21 | $4.21 | $4.59 | $4.85 | $4.13 |
2024-04-22 | $4.59 | $4.62 | $4.63 | $4.59 |
2024-04-28 | $3.92 | $4.10 | $4.32 | $3.89 |
2024-04-29 | $4.10 | $4.09 | $4.10 | $4.09 |
Пара | обмен |
---|---|
ASR/BTC | binance |
ASR/BUSD | binance |
ASR/USDT | binance |
ASR/TRY | paribu |
ASR/USDD | poloniex |
ASR/USDT | poloniex |