Astar Historical Data

ASTR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.0593
-2.42%
$ 440.91 million $ 19.17 million
Dec 30, 2024 $ 0.0607
-2.09%
$ 451.76 million $ 24.91 million
Dec 29, 2024 $ 0.062
-3.94%
$ 461.4 million $ 17.26 million
Dec 28, 2024 $ 0.0646
+3.98%
$ 480.2 million $ 29.74 million
Dec 27, 2024 $ 0.0621
+3.97%
$ 462.16 million $ 28.05 million
Dec 26, 2024 $ 0.0598
-6.81%
$ 444.51 million $ 23.2 million
Dec 25, 2024 $ 0.0641
-0.62%
$ 476.98 million $ 23.14 million
Dec 24, 2024 $ 0.0645
+2.13%
$ 479.82 million $ 23.63 million
Dec 23, 2024 $ 0.0633
+5.33%
$ 470.21 million $ 33.11 million
Dec 22, 2024 $ 0.06
+0.99%
$ 446.39 million $ 26.79 million
Dec 21, 2024 $ 0.0594
-4.14%
$ 441.79 million $ 38.99 million
Dec 20, 2024 $ 0.062
+5.89%
$ 460.82 million $ 59.85 million
Dec 19, 2024 $ 0.0586
-9.33%
$ 435.21 million $ 63.92 million
Dec 18, 2024 $ 0.0646
-5.95%
$ 480.04 million $ 51.89 million
Dec 17, 2024 $ 0.0686
-5.86%
$ 510.09 million $ 34.11 million
Dec 16, 2024 $ 0.0729
-4.58%
$ 541.75 million $ 39.67 million
Dec 15, 2024 $ 0.0764
+4.00%
$ 567.44 million $ 34.13 million
Dec 14, 2024 $ 0.0734
-2.89%
$ 545.35 million $ 60.7 million
Dec 13, 2024 $ 0.0756
-0.14%
$ 561.47 million $ 37.05 million
Dec 12, 2024 $ 0.0757
+1.06%
$ 562.03 million $ 53.24 million
Dec 11, 2024 $ 0.0749
+7.52%
$ 556.12 million $ 44.87 million
Dec 10, 2024 $ 0.0697
-4.03%
$ 517.25 million $ 97.57 million
Dec 9, 2024 $ 0.0726
-17.81%
$ 538.91 million $ 90.22 million
Dec 8, 2024 $ 0.0883
-0.35%
$ 655.71 million $ 26.21 million
Dec 7, 2024 $ 0.0886
-2.59%
$ 657.96 million $ 35.11 million
Dec 6, 2024 $ 0.091
+4.74%
$ 675.11 million $ 60.99 million
Dec 5, 2024 $ 0.0868
-5.11%
$ 644.66 million $ 91.08 million
Dec 4, 2024 $ 0.0915
+2.63%
$ 678.63 million $ 114.3 million
Dec 3, 2024 $ 0.0892
+9.75%
$ 661.26 million $ 155.76 million
Dec 2, 2024 $ 0.0812
-1.75%
$ 602.55 million $ 84.65 million
Dec 1, 2024 $ 0.0827
-1.09%
$ 613.28 million $ 66.58 million
Nov 30, 2024 $ 0.0836
+3.30%
$ 620.15 million $ 55.4 million
Nov 29, 2024 $ 0.081
+1.57%
$ 600.34 million $ 46.55 million
Nov 28, 2024 $ 0.0797
-2.14%
$ 591.06 million $ 41.68 million
Nov 27, 2024 $ 0.0815
+3.65%
$ 603.96 million $ 40.08 million
Nov 26, 2024 $ 0.0786
+3.16%
$ 582.48 million $ 64.93 million
Nov 25, 2024 $ 0.0762
-1.63%
$ 564.89 million $ 60.45 million
Nov 24, 2024 $ 0.0774
+1.09%
$ 573.98 million $ 106.48 million
Nov 23, 2024 $ 0.0766
+11.90%
$ 567.71 million $ 99.29 million
Nov 22, 2024 $ 0.0685
+4.05%
$ 507.24 million $ 45.6 million
Nov 21, 2024 $ 0.0658
+3.35%
$ 487.5 million $ 42.34 million
Nov 20, 2024 $ 0.0637
-3.62%
$ 471.56 million $ 77.6 million
Nov 19, 2024 $ 0.066
-3.25%
$ 488.85 million $ 43.45 million
Nov 18, 2024 $ 0.0683
+8.40%
$ 505.44 million $ 52.63 million
Nov 17, 2024 $ 0.063
-2.07%
$ 466.61 million $ 68.41 million
Nov 16, 2024 $ 0.0643
+8.55%
$ 476.44 million $ 22.31 million
Nov 15, 2024 $ 0.0593
+5.38%
$ 438.72 million $ 22.94 million
Nov 14, 2024 $ 0.0562
-4.31%
$ 416.31 million $ 32.36 million
Nov 13, 2024 $ 0.0587
-3.89%
$ 434.63 million $ 60.48 million
Nov 12, 2024 $ 0.0611
-4.75%
$ 452.06 million $ 66.78 million