Astar Historical Data

ASTR Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.157
+1.89%
$ 880.31 million $ 76.94 million
Mar 6, 2024 $ 0.155
+6.17%
$ 863.91 million $ 157.34 million
Mar 5, 2024 $ 0.146
-9.15%
$ 813.59 million $ 154.49 million
Mar 4, 2024 $ 0.16
-2.58%
$ 895.48 million $ 89.53 million
Mar 3, 2024 $ 0.165
-3.29%
$ 919.14 million $ 79.84 million
Mar 2, 2024 $ 0.17
+3.73%
$ 950.37 million $ 124.58 million
Mar 1, 2024 $ 0.164
+4.56%
$ 912.76 million $ 69.71 million
Feb 29, 2024 $ 0.157
-1.14%
$ 872.92 million $ 106.34 million
Feb 28, 2024 $ 0.159
-1.97%
$ 882.98 million $ 112.78 million
Feb 27, 2024 $ 0.162
-2.36%
$ 900.74 million $ 64.53 million
Feb 26, 2024 $ 0.166
+2.33%
$ 922.55 million $ 58.9 million
Feb 25, 2024 $ 0.162
+0.01%
$ 901.5 million $ 28.69 million
Feb 24, 2024 $ 0.162
+1.40%
$ 901.32 million $ 41.98 million
Feb 23, 2024 $ 0.16
-1.52%
$ 888.88 million $ 53.39 million
Feb 22, 2024 $ 0.162
-0.99%
$ 902.59 million $ 58.42 million
Feb 21, 2024 $ 0.164
-2.71%
$ 911.48 million $ 56.62 million
Feb 20, 2024 $ 0.168
-2.41%
$ 936.84 million $ 81.62 million
Feb 19, 2024 $ 0.173
-0.34%
$ 959.99 million $ 108.3 million
Feb 18, 2024 $ 0.173
+4.23%
$ 963.29 million $ 60.66 million
Feb 17, 2024 $ 0.166
-3.06%
$ 924.19 million $ 58.62 million
Feb 16, 2024 $ 0.171
-2.34%
$ 953.35 million $ 77.97 million
Feb 15, 2024 $ 0.175
-1.10%
$ 976.12 million $ 161.33 million
Feb 14, 2024 $ 0.177
-2.42%
$ 986.99 million $ 190.82 million
Feb 13, 2024 $ 0.182
-4.75%
$ 1.01 billion $ 120.65 million
Feb 12, 2024 $ 0.191
+2.49%
$ 1.06 billion $ 61.29 million
Feb 11, 2024 $ 0.186
+0.01%
$ 1.04 billion $ 49.25 million
Feb 10, 2024 $ 0.186
+0.78%
$ 1.04 billion $ 76.15 million
Feb 9, 2024 $ 0.185
+3.58%
$ 1.03 billion $ 73.11 million
Feb 8, 2024 $ 0.178
-1.89%
$ 991.9 million $ 50 million
Feb 7, 2024 $ 0.182
+0.96%
$ 1.01 billion $ 53.78 million
Feb 6, 2024 $ 0.18
-1.02%
$ 1 billion $ 38.59 million
Feb 5, 2024 $ 0.182
+1.94%
$ 1.01 billion $ 68.17 million
Feb 4, 2024 $ 0.178
-1.63%
$ 992.01 million $ 40.39 million
Feb 3, 2024 $ 0.181
-1.20%
$ 1.01 billion $ 89.72 million
Feb 2, 2024 $ 0.184
+2.43%
$ 1.02 billion $ 65.66 million
Feb 1, 2024 $ 0.179
+1.55%
$ 995.62 million $ 72.41 million
Jan 31, 2024 $ 0.176
-1.51%
$ 980.25 million $ 85.56 million
Jan 30, 2024 $ 0.179
-3.16%
$ 987.97 million $ 96.24 million
Jan 29, 2024 $ 0.185
+4.40%
$ 1.02 billion $ 72.61 million
Jan 28, 2024 $ 0.177
-5.55%
$ 976.59 million $ 88.87 million
Jan 27, 2024 $ 0.188
+5.63%
$ 1.03 billion $ 158.57 million
Jan 26, 2024 $ 0.178
+3.70%
$ 978.45 million $ 89.1 million
Jan 25, 2024 $ 0.171
-3.33%
$ 943.31 million $ 87.45 million
Jan 24, 2024 $ 0.177
+1.39%
$ 975.51 million $ 136.88 million
Jan 23, 2024 $ 0.175
+4.56%
$ 961.93 million $ 221.92 million
Jan 22, 2024 $ 0.167
-10.37%
$ 919.79 million $ 292.86 million
Jan 21, 2024 $ 0.186
+3.72%
$ 1.03 billion $ 247.82 million
Jan 20, 2024 $ 0.18
+3.33%
$ 988.9 million $ 143.68 million
Jan 19, 2024 $ 0.174
+2.46%
$ 956.8 million $ 238.84 million
Jan 18, 2024 $ 0.17
+0.19%
$ 933.62 million $ 206.24 million