Astar Historical Data

ASTR Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.0396
+3.96%
$ 300.52 million $ 12.51 million
Feb 18, 2025 $ 0.0381
-3.74%
$ 289.84 million $ 18.59 million
Feb 17, 2025 $ 0.0396
-0.78%
$ 301.09 million $ 14.78 million
Feb 16, 2025 $ 0.0399
+0.74%
$ 303.42 million $ 10.84 million
Feb 15, 2025 $ 0.0396
-2.34%
$ 301.15 million $ 9.15 million
Feb 14, 2025 $ 0.0406
+0.10%
$ 308.34 million $ 14.52 million
Feb 13, 2025 $ 0.0405
-2.16%
$ 307.98 million $ 17.28 million
Feb 12, 2025 $ 0.0414
+5.16%
$ 314.74 million $ 21.27 million
Feb 11, 2025 $ 0.0394
-2.56%
$ 299.24 million $ 13.97 million
Feb 10, 2025 $ 0.0404
+3.04%
$ 307.08 million $ 18.82 million
Feb 9, 2025 $ 0.0392
-0.89%
$ 298.03 million $ 12.21 million
Feb 8, 2025 $ 0.0396
+4.91%
$ 300.65 million $ 13.71 million
Feb 7, 2025 $ 0.0377
+2.05%
$ 286.57 million $ 26.48 million
Feb 6, 2025 $ 0.037
-5.44%
$ 278.54 million $ 26.34 million
Feb 5, 2025 $ 0.0391
-0.05%
$ 294.5 million $ 25.7 million
Feb 4, 2025 $ 0.0391
-5.75%
$ 294.67 million $ 56.4 million
Feb 3, 2025 $ 0.0415
+0.66%
$ 312.6 million $ 102.16 million
Feb 2, 2025 $ 0.0413
-11.81%
$ 310.16 million $ 61.76 million
Feb 1, 2025 $ 0.0468
-7.08%
$ 351.69 million $ 17.58 million
Jan 31, 2025 $ 0.0504
+1.48%
$ 378.38 million $ 20.93 million
Jan 30, 2025 $ 0.0496
+1.92%
$ 372.72 million $ 12.89 million
Jan 29, 2025 $ 0.0487
+2.06%
$ 365.69 million $ 27.84 million
Jan 28, 2025 $ 0.0477
-4.64%
$ 358.29 million $ 16.17 million
Jan 27, 2025 $ 0.05
-4.04%
$ 374.63 million $ 34.27 million
Jan 26, 2025 $ 0.0521
-1.89%
$ 390.41 million $ 7.94 million
Jan 25, 2025 $ 0.0531
+0.81%
$ 397.82 million $ 10.72 million
Jan 24, 2025 $ 0.0527
-0.78%
$ 394.63 million $ 21.06 million
Jan 23, 2025 $ 0.0531
-0.60%
$ 397.71 million $ 26.54 million
Jan 22, 2025 $ 0.0534
-3.24%
$ 399.88 million $ 14.52 million
Jan 21, 2025 $ 0.0552
+2.57%
$ 413.19 million $ 37.72 million
Jan 20, 2025 $ 0.0538
+0.50%
$ 402.81 million $ 65.12 million
Jan 19, 2025 $ 0.0536
-9.42%
$ 400.81 million $ 50.2 million
Jan 18, 2025 $ 0.0591
-6.84%
$ 442.4 million $ 29.85 million
Jan 17, 2025 $ 0.0635
+3.72%
$ 474.88 million $ 18.91 million
Jan 16, 2025 $ 0.0612
-3.54%
$ 457.62 million $ 33.19 million
Jan 15, 2025 $ 0.0635
+6.06%
$ 474.5 million $ 28.05 million
Jan 14, 2025 $ 0.0598
+3.90%
$ 447.4 million $ 17.67 million
Jan 13, 2025 $ 0.0576
-3.26%
$ 430.6 million $ 28.2 million
Jan 12, 2025 $ 0.0595
-3.04%
$ 445.12 million $ 10.64 million
Jan 11, 2025 $ 0.0614
-1.11%
$ 459 million $ 11.58 million
Jan 10, 2025 $ 0.0621
+3.66%
$ 464.1 million $ 26.53 million
Jan 9, 2025 $ 0.0599
-1.63%
$ 447.54 million $ 33.27 million
Jan 8, 2025 $ 0.0608
-0.28%
$ 453.14 million $ 31.56 million
Jan 7, 2025 $ 0.061
-9.95%
$ 454.44 million $ 25.8 million
Jan 6, 2025 $ 0.0677
+2.35%
$ 504.18 million $ 17.44 million
Jan 5, 2025 $ 0.0661
+0.41%
$ 492.15 million $ 15.58 million
Jan 4, 2025 $ 0.0658
+1.77%
$ 490.12 million $ 27.67 million
Jan 3, 2025 $ 0.0647
+4.36%
$ 481.51 million $ 13.96 million
Jan 2, 2025 $ 0.062
+1.63%
$ 460.97 million $ 16.8 million
Jan 1, 2025 $ 0.061
+3.05%
$ 453.59 million $ 14.03 million