Astar Historical Data

ASTR Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.0428
+4.03%
$ 132.23 million $ 6.07 million
Jul 15, 2022 $ 0.0412
-2.49%
$ 127.1 million $ 5.49 million
Jul 14, 2022 $ 0.0422
-0.31%
$ 130.35 million $ 4.97 million
Jul 13, 2022 $ 0.0423
+5.72%
$ 130.75 million $ 8.05 million
Jul 12, 2022 $ 0.0401
-0.17%
$ 123.68 million $ 4.52 million
Jul 11, 2022 $ 0.0401
-6.66%
$ 123.89 million $ 4.13 million
Jul 10, 2022 $ 0.043
-4.93%
$ 132.72 million $ 3.34 million
Jul 9, 2022 $ 0.0452
+1.47%
$ 139.6 million $ 3.97 million
Jul 8, 2022 $ 0.0446
-2.05%
$ 137.58 million $ 7.57 million
Jul 7, 2022 $ 0.0455
+4.15%
$ 140.47 million $ 12.14 million
Jul 6, 2022 $ 0.0437
+2.11%
$ 134.87 million $ 5.45 million
Jul 5, 2022 $ 0.0428
-3.56%
$ 132.07 million $ 4.46 million
Jul 4, 2022 $ 0.0444
+3.81%
$ 136.95 million $ 4.35 million
Jul 3, 2022 $ 0.0427
-0.39%
$ 131.92 million $ 7.55 million
Jul 2, 2022 $ 0.0429
+1.20%
$ 132.45 million $ 4.65 million
Jul 1, 2022 $ 0.0423
-5.33%
$ 130.54 million $ 7.49 million
Jun 30, 2022 $ 0.0446
-1.72%
$ 137.86 million $ 5.07 million
Jun 29, 2022 $ 0.0454
-3.43%
$ 140.27 million $ 6.76 million
Jun 28, 2022 $ 0.047
-10.09%
$ 145.04 million $ 10.38 million
Jun 27, 2022 $ 0.0522
+7.68%
$ 161.32 million $ 19.82 million
Jun 26, 2022 $ 0.0486
-1.23%
$ 149.91 million $ 14.46 million
Jun 25, 2022 $ 0.0492
+0.61%
$ 151.84 million $ 5.09 million
Jun 24, 2022 $ 0.0488
+4.05%
$ 150.7 million $ 6.16 million
Jun 23, 2022 $ 0.0469
+5.16%
$ 144.85 million $ 4.05 million
Jun 22, 2022 $ 0.0446
-6.36%
$ 137.84 million $ 5.74 million
Jun 21, 2022 $ 0.0477
-0.20%
$ 147.22 million $ 7.6 million
Jun 20, 2022 $ 0.0477
+2.10%
$ 147.42 million $ 8.65 million
Jun 19, 2022 $ 0.0468
+5.29%
$ 144.39 million $ 10.46 million
Jun 18, 2022 $ 0.0444
-3.18%
$ 137.14 million $ 13.15 million
Jun 17, 2022 $ 0.0459
+5.48%
$ 141.65 million $ 22.95 million
Jun 16, 2022 $ 0.0435
-12.04%
$ 134.28 million $ 11.86 million
Jun 15, 2022 $ 0.0494
+5.38%
$ 152.65 million $ 19.55 million
Jun 14, 2022 $ 0.0469
-0.86%
$ 144.76 million $ 19 million
Jun 13, 2022 $ 0.0473
-5.14%
$ 146.09 million $ 28.04 million
Jun 12, 2022 $ 0.0499
-1.27%
$ 154.01 million $ 16.08 million
Jun 11, 2022 $ 0.0505
-5.53%
$ 155.78 million $ 12.87 million
Jun 10, 2022 $ 0.0534
-10.76%
$ 164.9 million $ 14.49 million
Jun 9, 2022 $ 0.0598
-0.87%
$ 184.78 million $ 9.78 million
Jun 8, 2022 $ 0.0603
-1.80%
$ 186.3 million $ 18.87 million
Jun 7, 2022 $ 0.0615
-2.07%
$ 189.87 million $ 11.97 million
Jun 6, 2022 $ 0.0628
+3.80%
$ 193.89 million $ 18.27 million
Jun 5, 2022 $ 0.0605
-2.89%
$ 186.8 million $ 7.09 million
Jun 4, 2022 $ 0.0622
+4.27%
$ 192.04 million $ 9.82 million
Jun 3, 2022 $ 0.0596
-5.92%
$ 184.16 million $ 10.03 million
Jun 2, 2022 $ 0.0634
+4.51%
$ 195.73 million $ 12.07 million
Jun 1, 2022 $ 0.0607
-7.28%
$ 187.29 million $ 28.97 million
May 31, 2022 $ 0.0654
-0.37%
$ 201.9 million $ 43.02 million
May 30, 2022 $ 0.0656
+13.65%
$ 202.64 million $ 25 million
May 29, 2022 $ 0.0577
-0.39%
$ 178.3 million $ 7.86 million
May 28, 2022 $ 0.058
+7.40%
$ 179.21 million $ 11.91 million