Astar Historical Data

ASTR Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.17
+4.38%
$ 931.62 million $ 186.62 million
Jan 16, 2024 $ 0.162
+9.56%
$ 892.28 million $ 156.43 million
Jan 15, 2024 $ 0.148
+3.90%
$ 814.21 million $ 77 million
Jan 14, 2024 $ 0.143
-5.54%
$ 783.43 million $ 66.47 million
Jan 13, 2024 $ 0.151
+1.23%
$ 829.14 million $ 130.51 million
Jan 12, 2024 $ 0.149
-8.43%
$ 818.91 million $ 153.54 million
Jan 11, 2024 $ 0.163
+13.24%
$ 894.08 million $ 272.31 million
Jan 10, 2024 $ 0.144
+4.10%
$ 789.34 million $ 171.03 million
Jan 9, 2024 $ 0.138
-4.42%
$ 758.06 million $ 272.4 million
Jan 8, 2024 $ 0.145
+11.27%
$ 792.79 million $ 250.42 million
Jan 7, 2024 $ 0.13
-9.34%
$ 712.3 million $ 155.11 million
Jan 6, 2024 $ 0.143
-11.46%
$ 785.44 million $ 186.2 million
Jan 5, 2024 $ 0.162
-7.40%
$ 886.85 million $ 205.17 million
Jan 4, 2024 $ 0.175
+0.59%
$ 960.25 million $ 334.61 million
Jan 3, 2024 $ 0.174
+3.79%
$ 954.42 million $ 765.53 million
Jan 2, 2024 $ 0.168
+19.65%
$ 913.4 million $ 440.07 million
Jan 1, 2024 $ 0.14
+0.16%
$ 763.17 million $ 44.65 million
Dec 31, 2023 $ 0.14
-3.65%
$ 761.77 million $ 175.84 million
Dec 30, 2023 $ 0.145
+11.04%
$ 790.39 million $ 215.73 million
Dec 29, 2023 $ 0.131
+1.47%
$ 711.65 million $ 113.18 million
Dec 28, 2023 $ 0.129
-0.75%
$ 699.46 million $ 169.24 million
Dec 27, 2023 $ 0.13
+8.00%
$ 704.55 million $ 344.65 million
Dec 26, 2023 $ 0.12
+10.21%
$ 652.21 million $ 124.25 million
Dec 25, 2023 $ 0.109
-1.02%
$ 591.67 million $ 93.64 million
Dec 24, 2023 $ 0.11
+9.43%
$ 597.67 million $ 204.18 million
Dec 23, 2023 $ 0.101
+6.90%
$ 546.09 million $ 56.13 million
Dec 22, 2023 $ 0.0944
-1.30%
$ 510.71 million $ 44.96 million
Dec 21, 2023 $ 0.0956
-2.27%
$ 517.35 million $ 55.96 million
Dec 20, 2023 $ 0.0978
+2.22%
$ 529.29 million $ 99.19 million
Dec 19, 2023 $ 0.0957
-7.07%
$ 517.67 million $ 198.6 million
Dec 18, 2023 $ 0.103
+30.85%
$ 556.87 million $ 1.18 billion
Dec 17, 2023 $ 0.0787
-2.99%
$ 425.44 million $ 19.21 million
Dec 16, 2023 $ 0.0811
+0.86%
$ 438.39 million $ 22.15 million
Dec 15, 2023 $ 0.0804
-6.17%
$ 434.49 million $ 28.67 million
Dec 14, 2023 $ 0.0857
+0.95%
$ 462.9 million $ 53.87 million
Dec 13, 2023 $ 0.0849
+11.95%
$ 458.4 million $ 65.82 million
Dec 12, 2023 $ 0.0759
+0.50%
$ 409.32 million $ 56.34 million
Dec 11, 2023 $ 0.0755
-0.83%
$ 407.14 million $ 59.67 million
Dec 10, 2023 $ 0.0761
+2.50%
$ 410.42 million $ 18.27 million
Dec 9, 2023 $ 0.0742
+0.40%
$ 400.24 million $ 29.61 million
Dec 8, 2023 $ 0.0739
+4.45%
$ 398.51 million $ 30.63 million
Dec 7, 2023 $ 0.0708
+1.15%
$ 381.42 million $ 23.47 million
Dec 6, 2023 $ 0.07
-3.87%
$ 376.97 million $ 27.05 million
Dec 5, 2023 $ 0.0728
-0.55%
$ 392 million $ 34.24 million
Dec 4, 2023 $ 0.0732
+3.45%
$ 393.77 million $ 90.01 million
Dec 3, 2023 $ 0.0708
+1.20%
$ 380.66 million $ 15.64 million
Dec 2, 2023 $ 0.0699
+1.96%
$ 376.15 million $ 17.28 million
Dec 1, 2023 $ 0.0686
+4.26%
$ 368.79 million $ 15.14 million
Nov 30, 2023 $ 0.0658
-0.74%
$ 353.49 million $ 13.9 million
Nov 29, 2023 $ 0.0663
+0.96%
$ 356.11 million $ 14.54 million