Astar Historical Data

ASTR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.104
-4.42%
$ 585.59 million $ 36.77 million
Apr 25, 2024 $ 0.109
-1.60%
$ 612.49 million $ 37.38 million
Apr 24, 2024 $ 0.11
-3.96%
$ 622.41 million $ 41.33 million
Apr 23, 2024 $ 0.115
+0.19%
$ 647.8 million $ 25.12 million
Apr 22, 2024 $ 0.115
+2.14%
$ 646.55 million $ 42.76 million
Apr 21, 2024 $ 0.112
+0.44%
$ 633.01 million $ 27.74 million
Apr 20, 2024 $ 0.112
+8.77%
$ 630.27 million $ 37.93 million
Apr 19, 2024 $ 0.103
+3.77%
$ 579.39 million $ 62.18 million
Apr 18, 2024 $ 0.0992
+1.38%
$ 558.31 million $ 35.82 million
Apr 17, 2024 $ 0.0978
+0.82%
$ 550.38 million $ 47.85 million
Apr 16, 2024 $ 0.097
-2.20%
$ 545.91 million $ 46.62 million
Apr 15, 2024 $ 0.0992
-4.10%
$ 558.2 million $ 60.41 million
Apr 14, 2024 $ 0.103
+4.86%
$ 582.06 million $ 85.1 million
Apr 13, 2024 $ 0.0986
-12.97%
$ 554.06 million $ 123.97 million
Apr 12, 2024 $ 0.113
-13.36%
$ 636.67 million $ 81.71 million
Apr 11, 2024 $ 0.131
-4.86%
$ 734.93 million $ 48.39 million
Apr 10, 2024 $ 0.138
-3.43%
$ 772.47 million $ 67.61 million
Apr 9, 2024 $ 0.142
-0.50%
$ 799.88 million $ 93.02 million
Apr 8, 2024 $ 0.143
+10.23%
$ 803.18 million $ 85.4 million
Apr 7, 2024 $ 0.13
+1.72%
$ 728.66 million $ 21.36 million
Apr 6, 2024 $ 0.128
+0.77%
$ 716.38 million $ 21.32 million
Apr 5, 2024 $ 0.127
+1.91%
$ 710.83 million $ 57.66 million
Apr 4, 2024 $ 0.124
+3.07%
$ 697.46 million $ 43.67 million
Apr 3, 2024 $ 0.121
-2.18%
$ 676.6 million $ 50.27 million
Apr 2, 2024 $ 0.123
-6.61%
$ 691.59 million $ 51.86 million
Apr 1, 2024 $ 0.132
-5.34%
$ 740.38 million $ 51.34 million
Mar 31, 2024 $ 0.139
+1.84%
$ 782.16 million $ 30.05 million
Mar 30, 2024 $ 0.137
-1.61%
$ 767.57 million $ 36.8 million
Mar 29, 2024 $ 0.139
-1.31%
$ 780.16 million $ 36.85 million
Mar 28, 2024 $ 0.141
+0.82%
$ 790 million $ 48.77 million
Mar 27, 2024 $ 0.14
-3.64%
$ 783.58 million $ 68.73 million
Mar 26, 2024 $ 0.145
-0.26%
$ 812.79 million $ 52.65 million
Mar 25, 2024 $ 0.146
+4.12%
$ 814.89 million $ 50.92 million
Mar 24, 2024 $ 0.14
+3.71%
$ 782.67 million $ 30.23 million
Mar 23, 2024 $ 0.135
+2.13%
$ 754.65 million $ 26.72 million
Mar 22, 2024 $ 0.132
-4.35%
$ 738.84 million $ 61.56 million
Mar 21, 2024 $ 0.138
-2.37%
$ 772.21 million $ 71.2 million
Mar 20, 2024 $ 0.141
+8.33%
$ 790.95 million $ 101.96 million
Mar 19, 2024 $ 0.13
-7.44%
$ 730.15 million $ 102.11 million
Mar 18, 2024 $ 0.141
-4.23%
$ 788.74 million $ 109.51 million
Mar 17, 2024 $ 0.147
+1.53%
$ 823.5 million $ 86.53 million
Mar 16, 2024 $ 0.145
-6.28%
$ 810.94 million $ 146.56 million
Mar 15, 2024 $ 0.155
-8.21%
$ 865.27 million $ 158.89 million
Mar 14, 2024 $ 0.169
+3.83%
$ 943.13 million $ 217.52 million
Mar 13, 2024 $ 0.162
+0.81%
$ 907.41 million $ 118.98 million
Mar 12, 2024 $ 0.161
-3.13%
$ 900.12 million $ 111.85 million
Mar 11, 2024 $ 0.166
+4.01%
$ 929.15 million $ 219.23 million
Mar 10, 2024 $ 0.16
+3.51%
$ 892.98 million $ 100.34 million
Mar 9, 2024 $ 0.154
+0.48%
$ 862.67 million $ 61.52 million
Mar 8, 2024 $ 0.154
-2.49%
$ 858.47 million $ 77.37 million