Astar Historical Data

ASTR Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.0365
+1.81%
$ 112.69 million $ 4.77 million
Sep 3, 2022 $ 0.0358
-0.83%
$ 110.69 million $ 4.61 million
Sep 2, 2022 $ 0.0361
-1.32%
$ 111.62 million $ 5.4 million
Sep 1, 2022 $ 0.0366
+2.44%
$ 113.12 million $ 9.05 million
Aug 31, 2022 $ 0.0358
-0.58%
$ 110.42 million $ 5.58 million
Aug 30, 2022 $ 0.036
-3.02%
$ 111.06 million $ 5.39 million
Aug 29, 2022 $ 0.0371
+5.34%
$ 114.52 million $ 8.28 million
Aug 28, 2022 $ 0.0352
-4.66%
$ 108.72 million $ 5.4 million
Aug 27, 2022 $ 0.0369
-2.18%
$ 114.03 million $ 6.11 million
Aug 26, 2022 $ 0.0378
-6.34%
$ 116.58 million $ 9.3 million
Aug 25, 2022 $ 0.0403
+0.01%
$ 124.46 million $ 5.45 million
Aug 24, 2022 $ 0.0403
-0.50%
$ 124.45 million $ 8.29 million
Aug 23, 2022 $ 0.0405
-0.36%
$ 125.08 million $ 6.52 million
Aug 22, 2022 $ 0.0407
-0.45%
$ 125.56 million $ 6.59 million
Aug 21, 2022 $ 0.0409
+1.27%
$ 126.17 million $ 6.72 million
Aug 20, 2022 $ 0.0404
+0.80%
$ 124.59 million $ 14.6 million
Aug 19, 2022 $ 0.04
-6.55%
$ 123.6 million $ 22.47 million
Aug 18, 2022 $ 0.0428
+0.76%
$ 132.17 million $ 8.9 million
Aug 17, 2022 $ 0.0425
-5.06%
$ 131.18 million $ 14.98 million
Aug 16, 2022 $ 0.0447
-0.75%
$ 138.17 million $ 5.71 million
Aug 15, 2022 $ 0.0451
-4.19%
$ 139.22 million $ 10.96 million
Aug 14, 2022 $ 0.0471
-6.02%
$ 145.31 million $ 12.7 million
Aug 13, 2022 $ 0.0501
-0.11%
$ 154.62 million $ 6.72 million
Aug 12, 2022 $ 0.0501
+1.93%
$ 154.8 million $ 11.34 million
Aug 11, 2022 $ 0.0492
-0.66%
$ 151.86 million $ 10.75 million
Aug 10, 2022 $ 0.0495
+4.52%
$ 152.87 million $ 20.51 million
Aug 9, 2022 $ 0.0474
-8.51%
$ 146.26 million $ 17.75 million
Aug 8, 2022 $ 0.0518
+1.09%
$ 159.87 million $ 16.64 million
Aug 7, 2022 $ 0.0512
+1.50%
$ 158.15 million $ 9.41 million
Aug 6, 2022 $ 0.0505
+1.87%
$ 155.82 million $ 11.91 million
Aug 5, 2022 $ 0.0495
+2.75%
$ 152.96 million $ 8.1 million
Aug 4, 2022 $ 0.0482
+5.28%
$ 148.86 million $ 8.86 million
Aug 3, 2022 $ 0.0458
-0.58%
$ 141.4 million $ 9.36 million
Aug 2, 2022 $ 0.0461
-4.93%
$ 142.21 million $ 15.73 million
Aug 1, 2022 $ 0.0484
+1.49%
$ 149.6 million $ 16.77 million
Jul 31, 2022 $ 0.0477
+5.15%
$ 147.4 million $ 19.74 million
Jul 30, 2022 $ 0.0454
+0.21%
$ 140.18 million $ 11.35 million
Jul 29, 2022 $ 0.0453
+2.20%
$ 139.88 million $ 12.94 million
Jul 28, 2022 $ 0.0443
+2.10%
$ 136.86 million $ 8.66 million
Jul 27, 2022 $ 0.0434
+5.69%
$ 134.05 million $ 4.6 million
Jul 26, 2022 $ 0.0411
+0.48%
$ 126.83 million $ 5.19 million
Jul 25, 2022 $ 0.0409
-7.00%
$ 126.23 million $ 4.37 million
Jul 24, 2022 $ 0.044
+1.56%
$ 135.73 million $ 3.87 million
Jul 23, 2022 $ 0.0433
-0.21%
$ 133.64 million $ 3.77 million
Jul 22, 2022 $ 0.0434
-2.51%
$ 133.92 million $ 12.36 million
Jul 21, 2022 $ 0.0445
+5.71%
$ 137.36 million $ 9.28 million
Jul 20, 2022 $ 0.0421
-9.54%
$ 129.95 million $ 19.4 million
Jul 19, 2022 $ 0.0465
+5.49%
$ 143.66 million $ 12.12 million
Jul 18, 2022 $ 0.0441
+7.05%
$ 136.18 million $ 7.89 million
Jul 17, 2022 $ 0.0412
-3.79%
$ 127.22 million $ 4.98 million