Astar Historical Data

ASTR Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.0657
-0.33%
$ 352.75 million $ 14.76 million
Nov 27, 2023 $ 0.0659
-2.52%
$ 353.91 million $ 25.1 million
Nov 26, 2023 $ 0.0676
-0.84%
$ 362.96 million $ 17.31 million
Nov 25, 2023 $ 0.0681
+1.20%
$ 365.9 million $ 14.83 million
Nov 24, 2023 $ 0.0673
+2.73%
$ 361.45 million $ 18.44 million
Nov 23, 2023 $ 0.0656
+1.20%
$ 351.72 million $ 15.05 million
Nov 22, 2023 $ 0.0648
+10.35%
$ 347.3 million $ 19.46 million
Nov 21, 2023 $ 0.0587
-11.38%
$ 314.73 million $ 28.36 million
Nov 20, 2023 $ 0.0662
-2.81%
$ 354.89 million $ 27.29 million
Nov 19, 2023 $ 0.0681
+8.18%
$ 365.15 million $ 25.44 million
Nov 18, 2023 $ 0.063
-2.63%
$ 337.41 million $ 26.65 million
Nov 17, 2023 $ 0.0647
+0.71%
$ 346.35 million $ 30.4 million
Nov 16, 2023 $ 0.0642
-7.55%
$ 343.79 million $ 50.66 million
Nov 15, 2023 $ 0.0695
-3.33%
$ 371.73 million $ 44.29 million
Nov 14, 2023 $ 0.0719
+5.74%
$ 384.41 million $ 57.9 million
Nov 13, 2023 $ 0.068
-16.35%
$ 363.42 million $ 76.91 million
Nov 12, 2023 $ 0.0812
+13.56%
$ 434.96 million $ 76.99 million
Nov 11, 2023 $ 0.0715
+1.46%
$ 382.3 million $ 36.06 million
Nov 10, 2023 $ 0.0705
+1.79%
$ 377.75 million $ 41.95 million
Nov 9, 2023 $ 0.0693
+7.40%
$ 370.98 million $ 61.07 million
Nov 8, 2023 $ 0.0645
+4.45%
$ 346.2 million $ 21.25 million
Nov 7, 2023 $ 0.0618
-5.83%
$ 330.51 million $ 37.27 million
Nov 6, 2023 $ 0.0656
+17.09%
$ 351.98 million $ 46.97 million
Nov 5, 2023 $ 0.056
+0.42%
$ 299.53 million $ 16.76 million
Nov 4, 2023 $ 0.0558
+1.94%
$ 298.17 million $ 11.19 million
Nov 3, 2023 $ 0.0547
-1.40%
$ 292.41 million $ 14.86 million
Nov 2, 2023 $ 0.0555
-1.27%
$ 296.47 million $ 21.53 million
Nov 1, 2023 $ 0.0562
+5.03%
$ 300.18 million $ 26.49 million
Oct 31, 2023 $ 0.0535
-1.72%
$ 285.46 million $ 25.35 million
Oct 30, 2023 $ 0.0545
+5.03%
$ 290.35 million $ 22.86 million
Oct 29, 2023 $ 0.0518
-1.09%
$ 276.35 million $ 11.15 million
Oct 28, 2023 $ 0.0524
+6.05%
$ 279.28 million $ 16.24 million
Oct 27, 2023 $ 0.0494
-2.45%
$ 263.25 million $ 13.9 million
Oct 26, 2023 $ 0.0507
-1.74%
$ 269.77 million $ 21.63 million
Oct 25, 2023 $ 0.0516
-0.69%
$ 274.46 million $ 45.2 million
Oct 24, 2023 $ 0.0519
+10.77%
$ 276.28 million $ 93.29 million
Oct 23, 2023 $ 0.0469
+12.18%
$ 249.33 million $ 25.56 million
Oct 22, 2023 $ 0.0418
+0.07%
$ 222.18 million $ 11.85 million
Oct 21, 2023 $ 0.0418
+2.53%
$ 221.95 million $ 8.7 million
Oct 20, 2023 $ 0.0407
+3.19%
$ 216.4 million $ 8.59 million
Oct 19, 2023 $ 0.0395
+0.87%
$ 209.65 million $ 7.57 million
Oct 18, 2023 $ 0.0391
-3.60%
$ 207.77 million $ 6.91 million
Oct 17, 2023 $ 0.0406
-4.17%
$ 215.45 million $ 9.31 million
Oct 16, 2023 $ 0.0423
-0.84%
$ 224.75 million $ 10.88 million
Oct 15, 2023 $ 0.0427
+0.58%
$ 226.58 million $ 4.73 million
Oct 14, 2023 $ 0.0425
+0.21%
$ 225.2 million $ 4.02 million
Oct 13, 2023 $ 0.0424
+2.40%
$ 224.65 million $ 6.43 million
Oct 12, 2023 $ 0.0414
-1.47%
$ 219.09 million $ 8.73 million
Oct 11, 2023 $ 0.042
-1.95%
$ 222.27 million $ 8.84 million
Oct 10, 2023 $ 0.0428
-2.18%
$ 226.63 million $ 8.55 million