Astar Historical Data

ASTR Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.0438
-4.08%
$ 231.61 million $ 14.22 million
Oct 8, 2023 $ 0.0456
-0.74%
$ 241.37 million $ 11.37 million
Oct 7, 2023 $ 0.046
+0.27%
$ 243.08 million $ 25.07 million
Oct 6, 2023 $ 0.0459
+1.34%
$ 242.35 million $ 10.13 million
Oct 5, 2023 $ 0.0453
-0.20%
$ 239.06 million $ 20.74 million
Oct 4, 2023 $ 0.0453
-3.16%
$ 240.09 million $ 13.47 million
Oct 3, 2023 $ 0.0468
-3.51%
$ 247.85 million $ 10.06 million
Oct 2, 2023 $ 0.0485
-3.99%
$ 256.78 million $ 13.03 million
Oct 1, 2023 $ 0.0505
+2.97%
$ 267.35 million $ 6.87 million
Sep 30, 2023 $ 0.0491
-0.75%
$ 259.55 million $ 5.01 million
Sep 29, 2023 $ 0.0495
-0.67%
$ 261.42 million $ 11.1 million
Sep 28, 2023 $ 0.0498
+7.30%
$ 263.08 million $ 10.1 million
Sep 27, 2023 $ 0.0464
-4.70%
$ 245.1 million $ 10.66 million
Sep 26, 2023 $ 0.0487
-5.25%
$ 256.72 million $ 7.67 million
Sep 25, 2023 $ 0.0514
+1.88%
$ 271.22 million $ 8.08 million
Sep 24, 2023 $ 0.0504
-2.10%
$ 266.11 million $ 4.72 million
Sep 23, 2023 $ 0.0515
-0.11%
$ 271.71 million $ 6.36 million
Sep 22, 2023 $ 0.0516
-4.08%
$ 271.91 million $ 14.83 million
Sep 21, 2023 $ 0.0538
-1.50%
$ 283.38 million $ 54.21 million
Sep 20, 2023 $ 0.0546
+5.11%
$ 287.61 million $ 9.43 million
Sep 19, 2023 $ 0.0519
+4.06%
$ 273.52 million $ 9.66 million
Sep 18, 2023 $ 0.0499
-0.08%
$ 262.76 million $ 8.13 million
Sep 17, 2023 $ 0.0499
-3.48%
$ 262.85 million $ 7.25 million
Sep 16, 2023 $ 0.0517
+0.02%
$ 272.25 million $ 10.18 million
Sep 15, 2023 $ 0.0517
+4.52%
$ 272.09 million $ 13.77 million
Sep 14, 2023 $ 0.0495
-7.13%
$ 260.2 million $ 20.6 million
Sep 13, 2023 $ 0.0533
-5.44%
$ 280.07 million $ 22.12 million
Sep 12, 2023 $ 0.0563
-2.00%
$ 296.07 million $ 25.53 million
Sep 11, 2023 $ 0.0575
-2.92%
$ 301.91 million $ 15.1 million
Sep 10, 2023 $ 0.0592
-1.65%
$ 311 million $ 14.84 million
Sep 9, 2023 $ 0.0602
+0.17%
$ 316.1 million $ 8.66 million
Sep 8, 2023 $ 0.0601
-0.30%
$ 315.46 million $ 12.64 million
Sep 7, 2023 $ 0.0603
+4.34%
$ 316.29 million $ 16.69 million
Sep 6, 2023 $ 0.0578
+3.32%
$ 303.02 million $ 7.84 million
Sep 5, 2023 $ 0.0559
+4.46%
$ 293.18 million $ 8.72 million
Sep 4, 2023 $ 0.0535
-3.33%
$ 280.58 million $ 12.44 million
Sep 3, 2023 $ 0.0554
+0.15%
$ 290.13 million $ 8.36 million
Sep 2, 2023 $ 0.0553
-3.03%
$ 289.6 million $ 9.46 million
Sep 1, 2023 $ 0.057
+0.60%
$ 292.18 million $ 14.43 million
Aug 31, 2023 $ 0.0567
-2.05%
$ 290.35 million $ 20.61 million
Aug 30, 2023 $ 0.0579
-5.12%
$ 296.31 million $ 16.09 million
Aug 29, 2023 $ 0.061
+0.35%
$ 312.2 million $ 22.28 million
Aug 28, 2023 $ 0.0608
-0.01%
$ 287.28 million $ 19.88 million
Aug 27, 2023 $ 0.0608
-3.11%
$ 287.27 million $ 12.25 million
Aug 26, 2023 $ 0.0627
-2.78%
$ 296.43 million $ 15.65 million
Aug 25, 2023 $ 0.0645
-3.24%
$ 304.92 million $ 25.51 million
Aug 24, 2023 $ 0.0667
-0.16%
$ 315.08 million $ 27.6 million
Aug 23, 2023 $ 0.0668
+10.51%
$ 315.46 million $ 52.3 million
Aug 22, 2023 $ 0.0605
+1.25%
$ 284.81 million $ 19.44 million
Aug 21, 2023 $ 0.0597
-2.41%
$ 281.27 million $ 23.32 million