Astar Historical Data

ASTR Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.0642
+4.62%
$ 474.62 million $ 46 million
Nov 10, 2024 $ 0.0613
+2.59%
$ 453.64 million $ 42.69 million
Nov 9, 2024 $ 0.0598
+6.31%
$ 442.16 million $ 25.03 million
Nov 8, 2024 $ 0.0562
-0.35%
$ 415.79 million $ 16.56 million
Nov 7, 2024 $ 0.0564
+0.54%
$ 416.95 million $ 16.06 million
Nov 6, 2024 $ 0.0561
+6.97%
$ 414.6 million $ 47.76 million
Nov 5, 2024 $ 0.0524
+5.88%
$ 387.23 million $ 15.53 million
Nov 4, 2024 $ 0.0495
-2.96%
$ 365.71 million $ 21.8 million
Nov 3, 2024 $ 0.051
-2.53%
$ 375.38 million $ 20.36 million
Nov 2, 2024 $ 0.0523
-1.03%
$ 385.11 million $ 9.26 million
Nov 1, 2024 $ 0.0528
-0.99%
$ 389.12 million $ 20.4 million
Oct 31, 2024 $ 0.0534
-4.61%
$ 393.02 million $ 13.31 million
Oct 30, 2024 $ 0.0559
-0.99%
$ 412.04 million $ 13.33 million
Oct 29, 2024 $ 0.0565
+2.15%
$ 416.13 million $ 18.01 million
Oct 28, 2024 $ 0.0553
-0.02%
$ 407.38 million $ 20.11 million
Oct 27, 2024 $ 0.0554
+0.80%
$ 407.78 million $ 7.68 million
Oct 26, 2024 $ 0.0549
+1.35%
$ 404.52 million $ 17.97 million
Oct 25, 2024 $ 0.0542
-7.89%
$ 399.12 million $ 13.98 million
Oct 24, 2024 $ 0.0588
+0.56%
$ 433.28 million $ 10.64 million
Oct 23, 2024 $ 0.0585
-3.43%
$ 431.01 million $ 10.82 million
Oct 22, 2024 $ 0.0606
+0.24%
$ 446.24 million $ 12.17 million
Oct 21, 2024 $ 0.0605
-4.22%
$ 445.27 million $ 13.72 million
Oct 20, 2024 $ 0.0631
+4.37%
$ 464.86 million $ 11.11 million
Oct 19, 2024 $ 0.0605
+0.94%
$ 445.4 million $ 7.41 million
Oct 18, 2024 $ 0.0599
+2.95%
$ 441.12 million $ 7.33 million
Oct 17, 2024 $ 0.0582
-3.31%
$ 428.46 million $ 11.38 million
Oct 16, 2024 $ 0.0602
-3.61%
$ 442.81 million $ 16.66 million
Oct 15, 2024 $ 0.0624
-0.71%
$ 459.42 million $ 25.78 million
Oct 14, 2024 $ 0.0629
+5.68%
$ 462.72 million $ 18.84 million
Oct 13, 2024 $ 0.0595
-0.99%
$ 437.85 million $ 7.1 million
Oct 12, 2024 $ 0.0601
+1.52%
$ 441.94 million $ 8.65 million
Oct 11, 2024 $ 0.0592
+2.81%
$ 435.31 million $ 12.12 million
Oct 10, 2024 $ 0.0576
+0.19%
$ 423.41 million $ 14.24 million
Oct 9, 2024 $ 0.0575
-3.83%
$ 422.6 million $ 16.39 million
Oct 8, 2024 $ 0.0598
+0.44%
$ 439.41 million $ 24.99 million
Oct 7, 2024 $ 0.0595
-3.55%
$ 437.48 million $ 21.68 million
Oct 6, 2024 $ 0.0617
+1.48%
$ 453.59 million $ 11.62 million
Oct 5, 2024 $ 0.0608
-0.70%
$ 446.95 million $ 9.99 million
Oct 4, 2024 $ 0.0612
+2.91%
$ 449.94 million $ 19.97 million
Oct 3, 2024 $ 0.0595
-1.61%
$ 437.48 million $ 26.45 million
Oct 2, 2024 $ 0.0605
-2.86%
$ 444.62 million $ 30.18 million
Oct 1, 2024 $ 0.0623
-7.76%
$ 447.52 million $ 28.75 million
Sep 30, 2024 $ 0.0675
-4.81%
$ 485.18 million $ 17.38 million
Sep 29, 2024 $ 0.0709
+0.26%
$ 509.72 million $ 12.48 million
Sep 28, 2024 $ 0.0707
-2.52%
$ 508.38 million $ 12.06 million
Sep 27, 2024 $ 0.0725
+1.51%
$ 521.34 million $ 17.24 million
Sep 26, 2024 $ 0.0715
+6.76%
$ 513.73 million $ 25.96 million
Sep 25, 2024 $ 0.067
-2.95%
$ 481.31 million $ 27.33 million
Sep 24, 2024 $ 0.069
+3.25%
$ 495.59 million $ 24.82 million
Sep 23, 2024 $ 0.0668
+1.26%
$ 479.99 million $ 22.02 million