Astar Historical Data

ASTR Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.0556
-6.83%
$ 392.82 million $ 40.46 million
Aug 3, 2024 $ 0.0597
-4.78%
$ 421.68 million $ 31.34 million
Aug 2, 2024 $ 0.0627
-10.12%
$ 442.7 million $ 44.11 million
Aug 1, 2024 $ 0.0698
-0.62%
$ 492.53 million $ 31.92 million
Jul 31, 2024 $ 0.0702
-1.54%
$ 495.61 million $ 20.08 million
Jul 30, 2024 $ 0.0713
-3.36%
$ 500.25 million $ 21.4 million
Jul 29, 2024 $ 0.0738
+0.43%
$ 517.58 million $ 21.23 million
Jul 28, 2024 $ 0.0735
-2.77%
$ 515.51 million $ 13.41 million
Jul 27, 2024 $ 0.0756
+0.56%
$ 530.14 million $ 20.73 million
Jul 26, 2024 $ 0.0751
+4.29%
$ 527.1 million $ 16.04 million
Jul 25, 2024 $ 0.072
-0.04%
$ 505.28 million $ 32.39 million
Jul 24, 2024 $ 0.072
-1.52%
$ 505.46 million $ 26.75 million
Jul 23, 2024 $ 0.0731
-4.01%
$ 513.15 million $ 32.87 million
Jul 22, 2024 $ 0.0762
-6.15%
$ 534.61 million $ 146.68 million
Jul 21, 2024 $ 0.0812
-0.02%
$ 569.66 million $ 28.73 million
Jul 20, 2024 $ 0.0812
-0.30%
$ 569.77 million $ 19.22 million
Jul 19, 2024 $ 0.0815
+1.29%
$ 571.9 million $ 28.97 million
Jul 18, 2024 $ 0.0804
+0.60%
$ 564.38 million $ 35.44 million
Jul 17, 2024 $ 0.08
-1.16%
$ 560.99 million $ 33.41 million
Jul 16, 2024 $ 0.0809
+4.85%
$ 567.57 million $ 55.31 million
Jul 15, 2024 $ 0.0772
+3.14%
$ 541.29 million $ 34.99 million
Jul 14, 2024 $ 0.0748
-1.61%
$ 427.43 million $ 42.01 million
Jul 13, 2024 $ 0.076
+13.32%
$ 434.41 million $ 44.06 million
Jul 12, 2024 $ 0.0671
+3.11%
$ 383.34 million $ 21.37 million
Jul 11, 2024 $ 0.0651
+0.41%
$ 371.85 million $ 31.12 million
Jul 10, 2024 $ 0.0648
+0.37%
$ 370.33 million $ 22.78 million
Jul 9, 2024 $ 0.0646
+0.66%
$ 368.97 million $ 23.57 million
Jul 8, 2024 $ 0.0642
+6.18%
$ 366.62 million $ 72.74 million
Jul 7, 2024 $ 0.0604
-7.58%
$ 345.26 million $ 37.55 million
Jul 6, 2024 $ 0.0654
+5.79%
$ 373.53 million $ 42.82 million
Jul 5, 2024 $ 0.0618
-0.63%
$ 353.14 million $ 99.49 million
Jul 4, 2024 $ 0.0622
-12.81%
$ 355.08 million $ 53.74 million
Jul 3, 2024 $ 0.0713
-3.43%
$ 407.08 million $ 40.69 million
Jul 2, 2024 $ 0.0738
-1.67%
$ 421.55 million $ 91.26 million
Jul 1, 2024 $ 0.0751
+9.66%
$ 428.68 million $ 54.64 million
Jun 30, 2024 $ 0.0685
+4.31%
$ 390.94 million $ 18.14 million
Jun 29, 2024 $ 0.0657
-1.10%
$ 374.87 million $ 13.25 million
Jun 28, 2024 $ 0.0664
-2.79%
$ 377.83 million $ 22.44 million
Jun 27, 2024 $ 0.0683
+1.74%
$ 388.67 million $ 24.24 million
Jun 26, 2024 $ 0.0671
-4.18%
$ 382.01 million $ 23.81 million
Jun 25, 2024 $ 0.0701
+3.84%
$ 398.65 million $ 25.87 million
Jun 24, 2024 $ 0.0675
-0.09%
$ 384.01 million $ 41.68 million
Jun 23, 2024 $ 0.0676
-2.22%
$ 384.36 million $ 17.58 million
Jun 22, 2024 $ 0.0691
+0.35%
$ 393.09 million $ 14.03 million
Jun 21, 2024 $ 0.0688
-0.66%
$ 391.73 million $ 31.67 million
Jun 20, 2024 $ 0.0693
+0.51%
$ 394.33 million $ 33.88 million
Jun 19, 2024 $ 0.069
+2.33%
$ 391.9 million $ 27.49 million
Jun 18, 2024 $ 0.0674
-6.30%
$ 383.37 million $ 66.52 million
Jun 17, 2024 $ 0.0719
-8.59%
$ 409.14 million $ 50.06 million
Jun 16, 2024 $ 0.0787
-1.46%
$ 447.61 million $ 20 million