Astar Historical Data

ASTR Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.0612
+2.40%
$ 288.17 million $ 33.73 million
Aug 19, 2023 $ 0.0597
+2.39%
$ 281.38 million $ 36.78 million
Aug 18, 2023 $ 0.0584
+10.61%
$ 274.79 million $ 60.39 million
Aug 17, 2023 $ 0.0528
-5.20%
$ 248.41 million $ 44.5 million
Aug 16, 2023 $ 0.0556
-6.17%
$ 251.35 million $ 22.39 million
Aug 15, 2023 $ 0.0593
-1.64%
$ 267.85 million $ 19.32 million
Aug 14, 2023 $ 0.0603
+2.27%
$ 272.29 million $ 21.14 million
Aug 13, 2023 $ 0.059
+2.20%
$ 266.13 million $ 25.93 million
Aug 12, 2023 $ 0.0577
+1.60%
$ 260.38 million $ 37.39 million
Aug 11, 2023 $ 0.0568
+6.13%
$ 256.2 million $ 35.72 million
Aug 10, 2023 $ 0.0535
+4.17%
$ 240.52 million $ 12.58 million
Aug 9, 2023 $ 0.0514
-2.53%
$ 230.86 million $ 11.53 million
Aug 8, 2023 $ 0.0527
-0.38%
$ 236.76 million $ 10.7 million
Aug 7, 2023 $ 0.0529
+6.40%
$ 237.64 million $ 21.79 million
Aug 6, 2023 $ 0.0497
+2.02%
$ 223.31 million $ 12.75 million
Aug 5, 2023 $ 0.0487
-3.66%
$ 218.88 million $ 9.04 million
Aug 4, 2023 $ 0.0506
+2.99%
$ 226.26 million $ 9.55 million
Aug 3, 2023 $ 0.0491
-3.99%
$ 219.67 million $ 10.15 million
Aug 2, 2023 $ 0.0512
-6.08%
$ 228.81 million $ 14.85 million
Aug 1, 2023 $ 0.0545
+0.73%
$ 244.1 million $ 33.55 million
Jul 31, 2023 $ 0.0541
-1.50%
$ 242.26 million $ 42.1 million
Jul 30, 2023 $ 0.0549
+5.16%
$ 245.92 million $ 75.24 million
Jul 29, 2023 $ 0.0522
-2.65%
$ 233.84 million $ 28.73 million
Jul 28, 2023 $ 0.0536
+5.36%
$ 240.17 million $ 81.23 million
Jul 27, 2023 $ 0.0509
+1.46%
$ 227.93 million $ 66.96 million
Jul 26, 2023 $ 0.0502
+11.31%
$ 224.61 million $ 41.92 million
Jul 25, 2023 $ 0.0451
+7.43%
$ 201.66 million $ 46.58 million
Jul 24, 2023 $ 0.0419
-6.59%
$ 187.7 million $ 7.95 million
Jul 23, 2023 $ 0.0449
+1.40%
$ 200.92 million $ 11.71 million
Jul 22, 2023 $ 0.0443
-0.58%
$ 198.13 million $ 5.33 million
Jul 21, 2023 $ 0.0445
+2.64%
$ 199.25 million $ 6.99 million
Jul 20, 2023 $ 0.0434
+1.95%
$ 194.1 million $ 23.85 million
Jul 19, 2023 $ 0.0426
-0.11%
$ 190.37 million $ 13.44 million
Jul 18, 2023 $ 0.0426
-1.44%
$ 190.52 million $ 9.89 million
Jul 17, 2023 $ 0.0432
+2.84%
$ 193.29 million $ 9.24 million
Jul 16, 2023 $ 0.042
-3.79%
$ 187.92 million $ 6.23 million
Jul 15, 2023 $ 0.0437
-1.62%
$ 195.29 million $ 5.12 million
Jul 14, 2023 $ 0.0444
-2.79%
$ 198.45 million $ 8.61 million
Jul 13, 2023 $ 0.0457
+7.09%
$ 204.11 million $ 6.97 million
Jul 12, 2023 $ 0.0427
+0.29%
$ 190.59 million $ 6.55 million
Jul 11, 2023 $ 0.0425
+0.80%
$ 190.01 million $ 4.3 million
Jul 10, 2023 $ 0.0422
+0.77%
$ 188.46 million $ 6.29 million
Jul 9, 2023 $ 0.0419
-2.20%
$ 187.01 million $ 3.36 million
Jul 8, 2023 $ 0.0428
+0.17%
$ 191.2 million $ 4.83 million
Jul 7, 2023 $ 0.0428
+0.44%
$ 190.85 million $ 4.62 million
Jul 6, 2023 $ 0.0426
-3.70%
$ 189.97 million $ 6.29 million
Jul 5, 2023 $ 0.0442
-1.88%
$ 197.21 million $ 5.59 million
Jul 4, 2023 $ 0.0451
-1.45%
$ 200.89 million $ 4.75 million
Jul 3, 2023 $ 0.0457
+2.82%
$ 203.85 million $ 8.71 million
Jul 2, 2023 $ 0.0445
+0.39%
$ 198.27 million $ 4.95 million