Astar Historical Data

ASTR Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.0425
+2.41%
$ 161.5 million $ 4.31 million
Dec 12, 2022 $ 0.0415
-3.79%
$ 157.7 million $ 3.44 million
Dec 11, 2022 $ 0.0432
-1.03%
$ 163.91 million $ 4.16 million
Dec 10, 2022 $ 0.0436
+2.21%
$ 165.62 million $ 2.37 million
Dec 9, 2022 $ 0.0427
-2.64%
$ 162.03 million $ 3.36 million
Dec 8, 2022 $ 0.0438
+1.48%
$ 166.43 million $ 3.75 million
Dec 7, 2022 $ 0.0432
-1.32%
$ 164 million $ 4.39 million
Dec 6, 2022 $ 0.0438
+3.97%
$ 166.2 million $ 8.34 million
Dec 5, 2022 $ 0.0421
+0.31%
$ 159.85 million $ 5.74 million
Dec 4, 2022 $ 0.042
+3.29%
$ 159.36 million $ 4.37 million
Dec 3, 2022 $ 0.0406
-2.36%
$ 154.28 million $ 9.53 million
Dec 2, 2022 $ 0.0416
+5.77%
$ 158 million $ 11.92 million
Dec 1, 2022 $ 0.0394
+0.15%
$ 149.39 million $ 3.62 million
Nov 30, 2022 $ 0.0393
+2.12%
$ 149.17 million $ 4.38 million
Nov 29, 2022 $ 0.0385
+0.59%
$ 146.07 million $ 3.8 million
Nov 28, 2022 $ 0.0383
-2.53%
$ 145.22 million $ 6 million
Nov 27, 2022 $ 0.0393
-2.21%
$ 148.98 million $ 3.52 million
Nov 26, 2022 $ 0.0401
+3.39%
$ 152.31 million $ 12.11 million
Nov 25, 2022 $ 0.0388
-2.90%
$ 147.29 million $ 3.35 million
Nov 24, 2022 $ 0.04
-4.13%
$ 151.63 million $ 5.27 million
Nov 23, 2022 $ 0.0417
+7.16%
$ 158.17 million $ 7.36 million
Nov 22, 2022 $ 0.0389
+5.78%
$ 147.59 million $ 5.68 million
Nov 21, 2022 $ 0.0368
+1.62%
$ 139.48 million $ 10.47 million
Nov 20, 2022 $ 0.0362
+0.03%
$ 137.25 million $ 4.87 million
Nov 19, 2022 $ 0.0362
-0.65%
$ 137.19 million $ 2.56 million
Nov 18, 2022 $ 0.0364
-0.27%
$ 138.07 million $ 2.62 million
Nov 17, 2022 $ 0.0365
+1.89%
$ 135.39 million $ 4.62 million
Nov 16, 2022 $ 0.0359
-1.89%
$ 132.85 million $ 3.87 million
Nov 15, 2022 $ 0.0365
+0.62%
$ 135.39 million $ 3.33 million
Nov 14, 2022 $ 0.0363
-0.03%
$ 134.54 million $ 5.01 million
Nov 13, 2022 $ 0.0363
-0.76%
$ 134.54 million $ 4.69 million
Nov 12, 2022 $ 0.0366
-5.86%
$ 135.56 million $ 4.47 million
Nov 11, 2022 $ 0.0389
-2.00%
$ 143.94 million $ 7.45 million
Nov 10, 2022 $ 0.0397
+8.70%
$ 146.86 million $ 9.47 million
Nov 9, 2022 $ 0.0365
-14.52%
$ 135.07 million $ 15.78 million
Nov 8, 2022 $ 0.0427
-8.95%
$ 158.01 million $ 40.55 million
Nov 7, 2022 $ 0.0469
+4.85%
$ 173.51 million $ 17.97 million
Nov 6, 2022 $ 0.0447
+2.79%
$ 165.44 million $ 15.1 million
Nov 5, 2022 $ 0.0435
-1.23%
$ 160.93 million $ 10.08 million
Nov 4, 2022 $ 0.0441
-0.35%
$ 162.45 million $ 35.37 million
Nov 3, 2022 $ 0.0442
+10.92%
$ 162.99 million $ 17.8 million
Nov 2, 2022 $ 0.0399
-2.74%
$ 146.93 million $ 12.7 million
Nov 1, 2022 $ 0.041
+5.24%
$ 150.97 million $ 23.1 million
Oct 31, 2022 $ 0.0389
+6.25%
$ 143.46 million $ 21.4 million
Oct 30, 2022 $ 0.0367
-0.49%
$ 135.01 million $ 6.48 million
Oct 29, 2022 $ 0.0368
-0.31%
$ 135.65 million $ 4.94 million
Oct 28, 2022 $ 0.037
+2.47%
$ 136.07 million $ 4.61 million
Oct 27, 2022 $ 0.0361
-4.09%
$ 132.75 million $ 6.71 million
Oct 26, 2022 $ 0.0376
+2.84%
$ 138.38 million $ 3.75 million
Oct 25, 2022 $ 0.0366
+2.11%
$ 134.57 million $ 5.15 million