Astar Historical Data

ASTR Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.0522
+3.22%
$ 198.11 million $ 8.36 million
May 11, 2023 $ 0.0506
-4.97%
$ 191.92 million $ 9.72 million
May 10, 2023 $ 0.0532
+3.87%
$ 201.96 million $ 11.74 million
May 9, 2023 $ 0.0512
-0.17%
$ 194.43 million $ 8.53 million
May 8, 2023 $ 0.0513
-9.53%
$ 194.77 million $ 14.95 million
May 7, 2023 $ 0.0567
+0.25%
$ 215.29 million $ 9.67 million
May 6, 2023 $ 0.0566
-9.38%
$ 214.75 million $ 14.98 million
May 5, 2023 $ 0.0624
+1.61%
$ 236.98 million $ 8.81 million
May 4, 2023 $ 0.0614
-3.20%
$ 233.23 million $ 7 million
May 3, 2023 $ 0.0635
+0.96%
$ 240.94 million $ 13.87 million
May 2, 2023 $ 0.0629
+2.35%
$ 238.65 million $ 9.43 million
May 1, 2023 $ 0.0614
-4.47%
$ 233.18 million $ 11.84 million
Apr 30, 2023 $ 0.0643
-2.23%
$ 244.1 million $ 10.75 million
Apr 29, 2023 $ 0.0658
+2.10%
$ 249.68 million $ 10.26 million
Apr 28, 2023 $ 0.0644
+0.58%
$ 244.55 million $ 10.35 million
Apr 27, 2023 $ 0.0641
+4.00%
$ 243.13 million $ 15.86 million
Apr 26, 2023 $ 0.0616
-0.77%
$ 233.79 million $ 17.74 million
Apr 25, 2023 $ 0.0621
+3.23%
$ 235.6 million $ 13.04 million
Apr 24, 2023 $ 0.0601
-1.57%
$ 228.23 million $ 8.74 million
Apr 23, 2023 $ 0.0611
-0.76%
$ 231.86 million $ 8.66 million
Apr 22, 2023 $ 0.0616
+2.70%
$ 233.63 million $ 9.58 million
Apr 21, 2023 $ 0.0599
-4.90%
$ 227.5 million $ 13 million
Apr 20, 2023 $ 0.063
-4.43%
$ 239.23 million $ 12.35 million
Apr 19, 2023 $ 0.0659
-10.29%
$ 250.31 million $ 16.82 million
Apr 18, 2023 $ 0.0735
+0.65%
$ 279.02 million $ 15.39 million
Apr 17, 2023 $ 0.073
-1.67%
$ 277.21 million $ 19.77 million
Apr 16, 2023 $ 0.0743
-0.61%
$ 281.92 million $ 15.8 million
Apr 15, 2023 $ 0.0747
+2.31%
$ 283.66 million $ 17.31 million
Apr 14, 2023 $ 0.073
+4.19%
$ 277.25 million $ 27.63 million
Apr 13, 2023 $ 0.0701
+4.32%
$ 266.09 million $ 20.5 million
Apr 12, 2023 $ 0.0672
-0.97%
$ 255.08 million $ 24.71 million
Apr 11, 2023 $ 0.0679
+2.20%
$ 257.57 million $ 26.16 million
Apr 10, 2023 $ 0.0664
+4.46%
$ 252.03 million $ 33.21 million
Apr 9, 2023 $ 0.0636
+2.00%
$ 241.27 million $ 11.36 million
Apr 8, 2023 $ 0.0623
+1.79%
$ 236.53 million $ 12.99 million
Apr 7, 2023 $ 0.0612
-4.37%
$ 232.37 million $ 12.99 million
Apr 6, 2023 $ 0.064
-2.48%
$ 243 million $ 27.45 million
Apr 5, 2023 $ 0.0656
+1.05%
$ 249.17 million $ 14.72 million
Apr 4, 2023 $ 0.065
+4.51%
$ 246.58 million $ 45.65 million
Apr 3, 2023 $ 0.0622
+1.48%
$ 235.93 million $ 17.08 million
Apr 2, 2023 $ 0.0613
-5.26%
$ 232.49 million $ 14.7 million
Apr 1, 2023 $ 0.0647
+2.48%
$ 245.39 million $ 16.14 million
Mar 31, 2023 $ 0.0631
-0.13%
$ 239.45 million $ 11.17 million
Mar 30, 2023 $ 0.0632
-2.47%
$ 239.77 million $ 18.71 million
Mar 29, 2023 $ 0.0648
+5.41%
$ 245.83 million $ 28.95 million
Mar 28, 2023 $ 0.0614
+1.54%
$ 233.22 million $ 17.43 million
Mar 27, 2023 $ 0.0605
-2.94%
$ 229.68 million $ 14.36 million
Mar 26, 2023 $ 0.0623
+2.14%
$ 236.64 million $ 7.3 million
Mar 25, 2023 $ 0.061
-1.99%
$ 231.69 million $ 10.24 million
Mar 24, 2023 $ 0.0623
-4.75%
$ 236.4 million $ 30.42 million