Astar Historical Data

ASTR Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.0598
+2.19%
$ 227.04 million $ 31.45 million
Jan 31, 2023 $ 0.0585
+9.27%
$ 222.17 million $ 16.18 million
Jan 30, 2023 $ 0.0536
-6.75%
$ 203.33 million $ 16.48 million
Jan 29, 2023 $ 0.0574
+5.27%
$ 218.05 million $ 11.72 million
Jan 28, 2023 $ 0.0546
-0.60%
$ 207.13 million $ 14.56 million
Jan 27, 2023 $ 0.0549
+9.49%
$ 208.37 million $ 31.5 million
Jan 26, 2023 $ 0.0501
+1.88%
$ 190.32 million $ 7.87 million
Jan 25, 2023 $ 0.0492
+2.42%
$ 186.93 million $ 8.71 million
Jan 24, 2023 $ 0.0481
-5.97%
$ 182.52 million $ 8.7 million
Jan 23, 2023 $ 0.0511
+1.03%
$ 194.1 million $ 10.45 million
Jan 22, 2023 $ 0.0506
+7.14%
$ 192.11 million $ 24.46 million
Jan 21, 2023 $ 0.0472
+7.66%
$ 179.31 million $ 13.24 million
Jan 20, 2023 $ 0.0439
+4.39%
$ 166.55 million $ 4.74 million
Jan 19, 2023 $ 0.042
+1.18%
$ 159.55 million $ 4.39 million
Jan 18, 2023 $ 0.0415
-2.98%
$ 157.69 million $ 11.68 million
Jan 17, 2023 $ 0.0428
-3.32%
$ 162.54 million $ 8.88 million
Jan 16, 2023 $ 0.0443
-0.47%
$ 168.12 million $ 7.33 million
Jan 15, 2023 $ 0.0445
-0.91%
$ 168.91 million $ 5.28 million
Jan 14, 2023 $ 0.0449
+5.75%
$ 170.46 million $ 10.25 million
Jan 13, 2023 $ 0.0425
+1.44%
$ 161.25 million $ 4.56 million
Jan 12, 2023 $ 0.0419
+0.43%
$ 158.91 million $ 4.81 million
Jan 11, 2023 $ 0.0417
-0.18%
$ 158.23 million $ 2.39 million
Jan 10, 2023 $ 0.0418
+1.32%
$ 158.51 million $ 5.15 million
Jan 9, 2023 $ 0.0412
+1.53%
$ 156.45 million $ 7.31 million
Jan 8, 2023 $ 0.0406
-0.17%
$ 154.1 million $ 3.28 million
Jan 7, 2023 $ 0.0407
+1.07%
$ 154.37 million $ 3.53 million
Jan 6, 2023 $ 0.0402
+3.58%
$ 152.73 million $ 4.05 million
Jan 5, 2023 $ 0.0388
-1.13%
$ 147.45 million $ 3.21 million
Jan 4, 2023 $ 0.0393
+0.95%
$ 149.13 million $ 6.89 million
Jan 3, 2023 $ 0.0389
-0.94%
$ 147.73 million $ 3.36 million
Jan 2, 2023 $ 0.0393
-0.20%
$ 149.14 million $ 4.27 million
Jan 1, 2023 $ 0.0394
+2.43%
$ 149.44 million $ 5.32 million
Dec 31, 2022 $ 0.0384
+0.70%
$ 145.89 million $ 5.33 million
Dec 30, 2022 $ 0.0382
+0.72%
$ 144.87 million $ 5.48 million
Dec 29, 2022 $ 0.0379
+0.98%
$ 143.83 million $ 6.72 million
Dec 28, 2022 $ 0.0375
-2.31%
$ 142.44 million $ 1.96 million
Dec 27, 2022 $ 0.0384
-1.11%
$ 145.8 million $ 2.13 million
Dec 26, 2022 $ 0.0388
+0.07%
$ 147.44 million $ 2.52 million
Dec 25, 2022 $ 0.0388
-1.47%
$ 147.33 million $ 2.64 million
Dec 24, 2022 $ 0.0394
-1.91%
$ 149.52 million $ 2.27 million
Dec 23, 2022 $ 0.0402
-0.55%
$ 152.44 million $ 2.21 million
Dec 22, 2022 $ 0.0404
+1.78%
$ 153.27 million $ 3.49 million
Dec 21, 2022 $ 0.0397
+0.41%
$ 150.6 million $ 3.55 million
Dec 20, 2022 $ 0.0395
+5.23%
$ 149.98 million $ 3.55 million
Dec 19, 2022 $ 0.0375
-2.31%
$ 142.52 million $ 3.99 million
Dec 18, 2022 $ 0.0384
+0.47%
$ 145.88 million $ 2.08 million
Dec 17, 2022 $ 0.0383
+0.80%
$ 145.2 million $ 4.09 million
Dec 16, 2022 $ 0.038
-8.22%
$ 144.05 million $ 2.79 million
Dec 15, 2022 $ 0.0414
-1.02%
$ 156.95 million $ 2.44 million
Dec 14, 2022 $ 0.0418
-1.82%
$ 158.57 million $ 3.37 million