Astar Historical Data

ASTR Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0668
+1.26%
$ 479.99 million $ 22.02 million
Sep 22, 2024 $ 0.066
-5.21%
$ 474.01 million $ 18 million
Sep 21, 2024 $ 0.0696
+4.79%
$ 500.1 million $ 16.02 million
Sep 20, 2024 $ 0.0664
+3.11%
$ 477.24 million $ 20.82 million
Sep 19, 2024 $ 0.0644
+1.54%
$ 463.01 million $ 26.9 million
Sep 18, 2024 $ 0.0634
+1.06%
$ 455.74 million $ 29.49 million
Sep 17, 2024 $ 0.0628
+6.95%
$ 450.95 million $ 31.07 million
Sep 16, 2024 $ 0.0587
+0.05%
$ 421.53 million $ 16.59 million
Sep 15, 2024 $ 0.0586
-4.17%
$ 421.32 million $ 16.22 million
Sep 14, 2024 $ 0.0612
+1.93%
$ 439.67 million $ 14.42 million
Sep 13, 2024 $ 0.06
+1.50%
$ 431.25 million $ 22.19 million
Sep 12, 2024 $ 0.0591
+3.86%
$ 424.61 million $ 18.58 million
Sep 11, 2024 $ 0.0569
+0.47%
$ 407.57 million $ 25.56 million
Sep 10, 2024 $ 0.0566
+3.34%
$ 405.42 million $ 19.75 million
Sep 9, 2024 $ 0.0548
+4.42%
$ 392.28 million $ 21.93 million
Sep 8, 2024 $ 0.0525
+1.56%
$ 375.63 million $ 14.61 million
Sep 7, 2024 $ 0.0517
+1.13%
$ 369.81 million $ 16.75 million
Sep 6, 2024 $ 0.0511
-2.74%
$ 365.66 million $ 54.27 million
Sep 5, 2024 $ 0.0525
-8.08%
$ 374.49 million $ 38.19 million
Sep 4, 2024 $ 0.0572
-0.65%
$ 407.59 million $ 46.2 million
Sep 3, 2024 $ 0.0575
-6.56%
$ 409.9 million $ 28.71 million
Sep 2, 2024 $ 0.0616
+4.10%
$ 438.82 million $ 30.78 million
Sep 1, 2024 $ 0.0592
-5.09%
$ 421.66 million $ 23.83 million
Aug 31, 2024 $ 0.0623
-2.46%
$ 444.17 million $ 14.05 million
Aug 30, 2024 $ 0.0639
-0.18%
$ 455.51 million $ 35.39 million
Aug 29, 2024 $ 0.064
-2.71%
$ 455.53 million $ 32.72 million
Aug 28, 2024 $ 0.0658
-6.68%
$ 468.23 million $ 73.54 million
Aug 27, 2024 $ 0.0705
-1.11%
$ 502.03 million $ 60.1 million
Aug 26, 2024 $ 0.0713
-6.07%
$ 507.37 million $ 40.33 million
Aug 25, 2024 $ 0.0759
-4.08%
$ 540.21 million $ 52.93 million
Aug 24, 2024 $ 0.0792
+5.59%
$ 563.22 million $ 62.91 million
Aug 23, 2024 $ 0.075
+4.96%
$ 533.42 million $ 80.52 million
Aug 22, 2024 $ 0.0714
+5.38%
$ 508.15 million $ 49.2 million
Aug 21, 2024 $ 0.0678
+9.80%
$ 482.05 million $ 59.31 million
Aug 20, 2024 $ 0.0617
+0.83%
$ 438.91 million $ 21.79 million
Aug 19, 2024 $ 0.0612
+3.46%
$ 435.31 million $ 22.39 million
Aug 18, 2024 $ 0.0592
-3.28%
$ 420.71 million $ 18.72 million
Aug 17, 2024 $ 0.0612
+3.20%
$ 434.72 million $ 26.31 million
Aug 16, 2024 $ 0.0593
-0.76%
$ 421.23 million $ 30.7 million
Aug 15, 2024 $ 0.0597
+0.66%
$ 424.43 million $ 34.16 million
Aug 14, 2024 $ 0.0593
-2.44%
$ 421.73 million $ 21.49 million
Aug 13, 2024 $ 0.0608
+1.06%
$ 432.32 million $ 21.28 million
Aug 12, 2024 $ 0.0602
+3.49%
$ 426.73 million $ 30.83 million
Aug 11, 2024 $ 0.0582
-3.07%
$ 412.49 million $ 54.64 million
Aug 10, 2024 $ 0.06
+2.67%
$ 425.55 million $ 13.47 million
Aug 9, 2024 $ 0.0585
-0.96%
$ 413.14 million $ 23.06 million
Aug 8, 2024 $ 0.059
+12.48%
$ 417.21 million $ 43.37 million
Aug 7, 2024 $ 0.0525
-2.83%
$ 370.86 million $ 43.38 million
Aug 6, 2024 $ 0.054
+2.13%
$ 381.42 million $ 49.3 million
Aug 5, 2024 $ 0.0529
-4.95%
$ 373.46 million $ 203.55 million