Astar Historical Data

ASTR Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.0798
+0.09%
$ 452.42 million $ 15.7 million
Jun 14, 2024 $ 0.0798
-3.44%
$ 452 million $ 32.44 million
Jun 13, 2024 $ 0.0826
-3.79%
$ 468.08 million $ 23.61 million
Jun 12, 2024 $ 0.0859
+1.89%
$ 486.53 million $ 30.53 million
Jun 11, 2024 $ 0.0843
-2.68%
$ 477.53 million $ 36.91 million
Jun 10, 2024 $ 0.0866
-0.96%
$ 490.9 million $ 40.93 million
Jun 9, 2024 $ 0.0875
+2.10%
$ 495.82 million $ 18.42 million
Jun 8, 2024 $ 0.0857
-3.39%
$ 485.72 million $ 32.19 million
Jun 7, 2024 $ 0.0887
-6.96%
$ 502.3 million $ 58.01 million
Jun 6, 2024 $ 0.0953
-3.66%
$ 539.93 million $ 45.68 million
Jun 5, 2024 $ 0.099
+5.72%
$ 560.44 million $ 88.92 million
Jun 4, 2024 $ 0.0936
+8.83%
$ 530.16 million $ 59.28 million
Jun 3, 2024 $ 0.086
-0.10%
$ 487.16 million $ 17.69 million
Jun 2, 2024 $ 0.0861
-0.40%
$ 487.58 million $ 13.28 million
Jun 1, 2024 $ 0.0865
+0.73%
$ 489.42 million $ 9 million
May 31, 2024 $ 0.0858
-0.92%
$ 485.86 million $ 16.78 million
May 30, 2024 $ 0.0866
-1.87%
$ 490.35 million $ 20.18 million
May 29, 2024 $ 0.0883
-2.14%
$ 499.47 million $ 20.03 million
May 28, 2024 $ 0.0902
-2.18%
$ 510.43 million $ 23.26 million
May 27, 2024 $ 0.0922
+2.61%
$ 520.81 million $ 18.54 million
May 26, 2024 $ 0.0899
-2.93%
$ 507.54 million $ 22.29 million
May 25, 2024 $ 0.0926
+2.16%
$ 522.82 million $ 15.83 million
May 24, 2024 $ 0.0906
-0.61%
$ 511.77 million $ 20.11 million
May 23, 2024 $ 0.0912
-1.53%
$ 514.9 million $ 28.83 million
May 22, 2024 $ 0.0926
-2.20%
$ 522.89 million $ 21.34 million
May 21, 2024 $ 0.0947
-1.05%
$ 534.64 million $ 28.92 million
May 20, 2024 $ 0.0957
+8.92%
$ 540.31 million $ 21.72 million
May 19, 2024 $ 0.0878
-4.96%
$ 496.05 million $ 12.56 million
May 18, 2024 $ 0.0924
-0.40%
$ 521.93 million $ 11.19 million
May 17, 2024 $ 0.0928
+4.29%
$ 524.03 million $ 16.81 million
May 16, 2024 $ 0.089
-1.44%
$ 502.47 million $ 20.42 million
May 15, 2024 $ 0.0903
+7.24%
$ 509.8 million $ 24.63 million
May 14, 2024 $ 0.0842
-4.22%
$ 475.32 million $ 32.09 million
May 13, 2024 $ 0.0879
-1.23%
$ 496.26 million $ 38.22 million
May 12, 2024 $ 0.089
-0.36%
$ 502.41 million $ 9.87 million
May 11, 2024 $ 0.0893
-1.19%
$ 503.94 million $ 14.34 million
May 10, 2024 $ 0.0904
-4.04%
$ 510.01 million $ 19.96 million
May 9, 2024 $ 0.0942
+1.22%
$ 531.44 million $ 23.36 million
May 8, 2024 $ 0.093
-1.28%
$ 525.05 million $ 21.89 million
May 7, 2024 $ 0.0943
-1.50%
$ 531.96 million $ 24.84 million
May 6, 2024 $ 0.0957
-2.77%
$ 540 million $ 34.81 million
May 5, 2024 $ 0.0984
+0.31%
$ 555.32 million $ 21.13 million
May 4, 2024 $ 0.0981
+0.03%
$ 553.47 million $ 24.66 million
May 3, 2024 $ 0.0981
+2.89%
$ 553.28 million $ 33.57 million
May 2, 2024 $ 0.0953
+1.40%
$ 537.67 million $ 31.58 million
May 1, 2024 $ 0.0938
+1.24%
$ 529.92 million $ 63.31 million
Apr 30, 2024 $ 0.0926
-10.69%
$ 522.25 million $ 69.94 million
Apr 29, 2024 $ 0.104
-0.17%
$ 584.8 million $ 36.35 million
Apr 28, 2024 $ 0.104
-0.08%
$ 585.67 million $ 26.64 million
Apr 27, 2024 $ 0.104
+0.09%
$ 586.16 million $ 45.06 million