Astar Historical Data

ASTR Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.0443
+0.71%
$ 197.5 million $ 7.41 million
Jun 30, 2023 $ 0.044
+0.58%
$ 196.05 million $ 11.61 million
Jun 29, 2023 $ 0.0437
-0.95%
$ 194.91 million $ 7.26 million
Jun 28, 2023 $ 0.0441
-7.22%
$ 196.77 million $ 11.53 million
Jun 27, 2023 $ 0.0476
+4.71%
$ 212.05 million $ 8.75 million
Jun 26, 2023 $ 0.0454
-5.06%
$ 202.43 million $ 9.43 million
Jun 25, 2023 $ 0.0479
+3.44%
$ 213.19 million $ 8.55 million
Jun 24, 2023 $ 0.0463
-1.25%
$ 206.08 million $ 6.15 million
Jun 23, 2023 $ 0.0469
+3.55%
$ 208.67 million $ 7.6 million
Jun 22, 2023 $ 0.0453
+0.11%
$ 201.45 million $ 11.21 million
Jun 21, 2023 $ 0.0452
+4.18%
$ 201.16 million $ 11.43 million
Jun 20, 2023 $ 0.0434
+4.81%
$ 192.97 million $ 8.37 million
Jun 19, 2023 $ 0.0414
+2.72%
$ 184.09 million $ 8.16 million
Jun 18, 2023 $ 0.0403
+1.41%
$ 179.2 million $ 6.54 million
Jun 17, 2023 $ 0.0397
+2.64%
$ 176.68 million $ 4.66 million
Jun 16, 2023 $ 0.0387
-0.55%
$ 172.07 million $ 5.96 million
Jun 15, 2023 $ 0.0389
+1.90%
$ 172.46 million $ 10.86 million
Jun 14, 2023 $ 0.0382
+0.72%
$ 169.22 million $ 9.83 million
Jun 13, 2023 $ 0.0379
+2.86%
$ 168 million $ 7.34 million
Jun 12, 2023 $ 0.0369
+0.02%
$ 163.3 million $ 8.6 million
Jun 11, 2023 $ 0.0369
+0.80%
$ 163.25 million $ 6.3 million
Jun 10, 2023 $ 0.0366
-12.84%
$ 161.89 million $ 21.85 million
Jun 9, 2023 $ 0.042
-0.60%
$ 185.64 million $ 8.76 million
Jun 8, 2023 $ 0.0422
+0.23%
$ 186.73 million $ 8.7 million
Jun 7, 2023 $ 0.0421
-8.22%
$ 186.28 million $ 12.22 million
Jun 6, 2023 $ 0.0459
+4.11%
$ 202.93 million $ 9.9 million
Jun 5, 2023 $ 0.0441
-11.05%
$ 195.32 million $ 11.25 million
Jun 4, 2023 $ 0.0496
-0.18%
$ 219.77 million $ 4.35 million
Jun 3, 2023 $ 0.0496
-1.70%
$ 220.14 million $ 4.31 million
Jun 2, 2023 $ 0.0505
+2.44%
$ 223.9 million $ 5.9 million
Jun 1, 2023 $ 0.0493
+0.07%
$ 218.55 million $ 8.5 million
May 31, 2023 $ 0.0493
-1.82%
$ 218.6 million $ 7.84 million
May 30, 2023 $ 0.0502
-0.43%
$ 190.48 million $ 13.58 million
May 29, 2023 $ 0.0504
-2.39%
$ 191.3 million $ 17.25 million
May 28, 2023 $ 0.0516
+1.65%
$ 195.99 million $ 5.81 million
May 27, 2023 $ 0.0508
+1.29%
$ 192.81 million $ 4.77 million
May 26, 2023 $ 0.0501
-0.10%
$ 190.35 million $ 7.74 million
May 25, 2023 $ 0.0502
-1.54%
$ 190.55 million $ 5.71 million
May 24, 2023 $ 0.051
-3.93%
$ 193.54 million $ 6.54 million
May 23, 2023 $ 0.0531
+1.55%
$ 201.46 million $ 4.21 million
May 22, 2023 $ 0.0523
+0.08%
$ 198.39 million $ 5.42 million
May 21, 2023 $ 0.0522
-4.11%
$ 198.23 million $ 3.95 million
May 20, 2023 $ 0.0545
+0.15%
$ 206.73 million $ 5.05 million
May 19, 2023 $ 0.0544
+1.29%
$ 206.42 million $ 7.44 million
May 18, 2023 $ 0.0537
-1.61%
$ 203.79 million $ 8.41 million
May 17, 2023 $ 0.0546
+3.70%
$ 207.13 million $ 6.74 million
May 16, 2023 $ 0.0526
+0.54%
$ 199.74 million $ 4.96 million
May 15, 2023 $ 0.0523
-1.60%
$ 198.67 million $ 4.46 million
May 14, 2023 $ 0.0532
+0.55%
$ 201.91 million $ 3.82 million
May 13, 2023 $ 0.0529
+1.36%
$ 200.8 million $ 4.03 million