Astar Historical Data

ASTR Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.0358
-2.26%
$ 131.77 million $ 3.91 million
Oct 23, 2022 $ 0.0366
+0.33%
$ 134.8 million $ 3.13 million
Oct 22, 2022 $ 0.0365
-1.02%
$ 134.3 million $ 2.83 million
Oct 21, 2022 $ 0.0369
+2.58%
$ 135.71 million $ 3.9 million
Oct 20, 2022 $ 0.036
-1.73%
$ 130.52 million $ 7.72 million
Oct 19, 2022 $ 0.0366
-2.91%
$ 132.76 million $ 10.22 million
Oct 18, 2022 $ 0.0377
+3.27%
$ 136.69 million $ 5.84 million
Oct 17, 2022 $ 0.0365
+0.17%
$ 132.35 million $ 4.75 million
Oct 16, 2022 $ 0.0364
-0.27%
$ 132.09 million $ 19.44 million
Oct 15, 2022 $ 0.0365
+6.22%
$ 132.45 million $ 10.01 million
Oct 14, 2022 $ 0.0344
-0.11%
$ 124.65 million $ 6.85 million
Oct 13, 2022 $ 0.0344
-2.14%
$ 124.77 million $ 5.18 million
Oct 12, 2022 $ 0.0352
+0.48%
$ 127.48 million $ 4.04 million
Oct 11, 2022 $ 0.035
-2.74%
$ 126.81 million $ 3.11 million
Oct 10, 2022 $ 0.036
-2.85%
$ 130.36 million $ 3.53 million
Oct 9, 2022 $ 0.037
+0.46%
$ 134.17 million $ 6.9 million
Oct 8, 2022 $ 0.0369
-1.12%
$ 133.53 million $ 6.33 million
Oct 7, 2022 $ 0.0373
+1.93%
$ 135.03 million $ 3.79 million
Oct 6, 2022 $ 0.0366
-1.81%
$ 132.45 million $ 6.04 million
Oct 5, 2022 $ 0.0373
-1.82%
$ 134.7 million $ 6.56 million
Oct 4, 2022 $ 0.0379
+1.21%
$ 137.18 million $ 5.42 million
Oct 3, 2022 $ 0.0375
+1.79%
$ 135.53 million $ 4.64 million
Oct 2, 2022 $ 0.0368
-0.96%
$ 133.13 million $ 15.96 million
Oct 1, 2022 $ 0.0372
-0.92%
$ 134.41 million $ 12.61 million
Sep 30, 2022 $ 0.0375
-3.24%
$ 135.61 million $ 15.06 million
Sep 29, 2022 $ 0.0388
-0.81%
$ 140.14 million $ 6.82 million
Sep 28, 2022 $ 0.0391
-3.59%
$ 141.29 million $ 15.7 million
Sep 27, 2022 $ 0.0406
-3.60%
$ 146.58 million $ 11.66 million
Sep 26, 2022 $ 0.0421
+1.60%
$ 152.02 million $ 26.58 million
Sep 25, 2022 $ 0.0415
+4.56%
$ 149.67 million $ 12.65 million
Sep 24, 2022 $ 0.0396
+0.10%
$ 143.13 million $ 12.74 million
Sep 23, 2022 $ 0.0396
-1.49%
$ 122.3 million $ 15.18 million
Sep 22, 2022 $ 0.0402
+15.45%
$ 124.16 million $ 21.02 million
Sep 21, 2022 $ 0.0348
-3.16%
$ -- $ 6.69 million
Sep 20, 2022 $ 0.036
+1.27%
$ 111.05 million $ 10.23 million
Sep 19, 2022 $ 0.0355
-2.11%
$ 109.65 million $ 5.34 million
Sep 18, 2022 $ 0.0363
-3.48%
$ 112.01 million $ 5.7 million
Sep 17, 2022 $ 0.0376
+1.56%
$ 116.05 million $ 6.52 million
Sep 16, 2022 $ 0.037
+0.89%
$ 114.24 million $ 4.56 million
Sep 15, 2022 $ 0.0367
-6.10%
$ 113.23 million $ 10.95 million
Sep 14, 2022 $ 0.0391
-5.25%
$ 120.59 million $ 12.56 million
Sep 13, 2022 $ 0.0412
+1.24%
$ 127.27 million $ 67.81 million
Sep 12, 2022 $ 0.0407
+8.62%
$ 125.72 million $ 66.99 million
Sep 11, 2022 $ 0.0375
-1.74%
$ 115.74 million $ 10.55 million
Sep 10, 2022 $ 0.0381
+1.01%
$ 117.79 million $ 6.09 million
Sep 9, 2022 $ 0.0377
+7.02%
$ 116.48 million $ 14.25 million
Sep 8, 2022 $ 0.0352
+0.33%
$ 108.83 million $ 8.92 million
Sep 7, 2022 $ 0.0351
-1.25%
$ 108.47 million $ 12.71 million
Sep 6, 2022 $ 0.0356
-2.66%
$ 109.84 million $ 6.97 million
Sep 5, 2022 $ 0.0365
+0.13%
$ 112.84 million $ 5.66 million