Astar Historical Data

ASTR Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.0654
+2.11%
$ 248.2 million $ 17.46 million
Mar 22, 2023 $ 0.064
-7.52%
$ 243.07 million $ 23.45 million
Mar 21, 2023 $ 0.0692
+4.96%
$ 262.84 million $ 28.61 million
Mar 20, 2023 $ 0.066
-6.50%
$ 250.42 million $ 22.68 million
Mar 19, 2023 $ 0.0706
-0.96%
$ 267.84 million $ 30.57 million
Mar 18, 2023 $ 0.0712
+2.95%
$ 270.43 million $ 31.19 million
Mar 17, 2023 $ 0.0692
+6.21%
$ 262.67 million $ 29.61 million
Mar 16, 2023 $ 0.0652
+4.87%
$ 247.32 million $ 19.35 million
Mar 15, 2023 $ 0.0621
-8.15%
$ 235.83 million $ 31.72 million
Mar 14, 2023 $ 0.0676
+2.92%
$ 256.75 million $ 40.03 million
Mar 13, 2023 $ 0.0657
+8.27%
$ 249.47 million $ 28.68 million
Mar 12, 2023 $ 0.0607
+10.08%
$ 230.41 million $ 17.92 million
Mar 11, 2023 $ 0.0551
-4.49%
$ 209.31 million $ 25.35 million
Mar 10, 2023 $ 0.0577
+1.33%
$ 219.14 million $ 23.7 million
Mar 9, 2023 $ 0.057
-6.35%
$ 216.26 million $ 43.33 million
Mar 8, 2023 $ 0.0608
-7.17%
$ 230.92 million $ 33.38 million
Mar 7, 2023 $ 0.0655
-3.93%
$ 248.75 million $ 37.3 million
Mar 6, 2023 $ 0.0682
+1.97%
$ 258.92 million $ 17.22 million
Mar 5, 2023 $ 0.0669
-0.40%
$ 253.91 million $ 12.95 million
Mar 4, 2023 $ 0.0672
-3.61%
$ 254.94 million $ 13.35 million
Mar 3, 2023 $ 0.0697
-9.30%
$ 264.48 million $ 29.56 million
Mar 2, 2023 $ 0.0768
-5.56%
$ 291.61 million $ 19.87 million
Mar 1, 2023 $ 0.0814
+7.61%
$ 308.78 million $ 22.16 million
Feb 28, 2023 $ 0.0756
-5.58%
$ 286.94 million $ 10.79 million
Feb 27, 2023 $ 0.0801
-2.20%
$ 303.89 million $ 16.3 million
Feb 26, 2023 $ 0.0819
+5.17%
$ 310.73 million $ 22.05 million
Feb 25, 2023 $ 0.0778
-2.96%
$ 295.47 million $ 18.19 million
Feb 24, 2023 $ 0.0802
-10.56%
$ 304.46 million $ 28.04 million
Feb 23, 2023 $ 0.0897
+0.37%
$ 340.4 million $ 26.35 million
Feb 22, 2023 $ 0.0893
-3.55%
$ 339.14 million $ 35.45 million
Feb 21, 2023 $ 0.0926
-4.75%
$ 351.62 million $ 41.17 million
Feb 20, 2023 $ 0.0973
-5.87%
$ 369.17 million $ 39.5 million
Feb 19, 2023 $ 0.103
-1.73%
$ 392.2 million $ 57.04 million
Feb 18, 2023 $ 0.105
+0.06%
$ 399.1 million $ 54.79 million
Feb 17, 2023 $ 0.105
+15.08%
$ 398.85 million $ 138.32 million
Feb 16, 2023 $ 0.0913
-5.44%
$ 346.6 million $ 92.72 million
Feb 15, 2023 $ 0.0966
+21.80%
$ 366.53 million $ 125.21 million
Feb 14, 2023 $ 0.0793
+3.42%
$ 300.93 million $ 58.32 million
Feb 13, 2023 $ 0.0767
+1.79%
$ 290.98 million $ 55.08 million
Feb 12, 2023 $ 0.0753
-5.50%
$ 285.87 million $ 25.14 million
Feb 11, 2023 $ 0.0797
+4.89%
$ 302.52 million $ 25.27 million
Feb 10, 2023 $ 0.076
-2.17%
$ 288.43 million $ 30.59 million
Feb 9, 2023 $ 0.0777
+13.10%
$ 294.81 million $ 224.84 million
Feb 8, 2023 $ 0.0687
+6.12%
$ 260.66 million $ 25.6 million
Feb 7, 2023 $ 0.0647
+16.72%
$ 245.61 million $ 30.35 million
Feb 6, 2023 $ 0.0554
+2.66%
$ 210.43 million $ 10.64 million
Feb 5, 2023 $ 0.054
-4.66%
$ 204.97 million $ 10.19 million
Feb 4, 2023 $ 0.0566
-4.98%
$ 214.99 million $ 13.17 million
Feb 3, 2023 $ 0.0596
+2.02%
$ 226.25 million $ 11 million
Feb 2, 2023 $ 0.0584
-2.32%
$ 221.77 million $ 13.92 million