Astar Historical Data

ASTR Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.054
-9.42%
$ 166.87 million $ 23.64 million
May 26, 2022 $ 0.0598
-9.45%
$ 184.69 million $ 33.81 million
May 25, 2022 $ 0.066
-5.79%
$ 203.77 million $ 93.63 million
May 24, 2022 $ 0.0697
+25.33%
$ 215.31 million $ 103.94 million
May 23, 2022 $ 0.0557
-5.06%
$ 171.89 million $ 13.12 million
May 22, 2022 $ 0.0586
+2.90%
$ 181.05 million $ 8.94 million
May 21, 2022 $ 0.057
+0.00%
$ 175.94 million $ 6.99 million
May 20, 2022 $ 0.057
-6.84%
$ 175.95 million $ 16.49 million
May 19, 2022 $ 0.0612
+2.32%
$ 188.87 million $ 15.97 million
May 18, 2022 $ 0.0598
-16.06%
$ 184.59 million $ 20.78 million
May 17, 2022 $ 0.0713
+5.69%
$ 220.06 million $ 16.03 million
May 16, 2022 $ 0.0675
-9.79%
$ 208.37 million $ 13.15 million
May 15, 2022 $ 0.0748
+2.83%
$ 230.97 million $ 13.55 million
May 14, 2022 $ 0.0727
+2.62%
$ 224.43 million $ 21.95 million
May 13, 2022 $ 0.0708
+10.08%
$ 218.71 million $ 39.23 million
May 12, 2022 $ 0.0646
+11.11%
$ 199.34 million $ 34.41 million
May 11, 2022 $ 0.0575
-46.11%
$ 177.46 million $ 50.79 million
May 10, 2022 $ 0.107
+6.15%
$ 329.41 million $ 35.85 million
May 9, 2022 $ 0.101
-19.99%
$ 310.53 million $ 29.65 million
May 8, 2022 $ 0.126
-5.20%
$ 388.08 million $ 31.83 million
May 7, 2022 $ 0.133
-5.65%
$ 409.38 million $ 32.54 million
May 6, 2022 $ 0.141
-0.68%
$ 433.85 million $ 27.31 million
May 5, 2022 $ 0.141
-15.64%
$ 436.8 million $ 31.98 million
May 4, 2022 $ 0.168
+11.82%
$ 518.04 million $ 82.98 million
May 3, 2022 $ 0.15
+7.37%
$ 463.82 million $ 35.31 million
May 2, 2022 $ 0.14
+1.29%
$ 431.43 million $ 30.7 million
May 1, 2022 $ 0.138
+2.62%
$ 426.23 million $ 25.15 million
Apr 30, 2022 $ 0.134
-6.18%
$ 415.17 million $ 50.5 million
Apr 29, 2022 $ 0.143
-9.43%
$ 442.43 million $ 38.09 million
Apr 28, 2022 $ 0.158
+3.62%
$ 488.59 million $ 81.19 million
Apr 27, 2022 $ 0.153
-3.53%
$ 471.02 million $ 30.15 million
Apr 26, 2022 $ 0.158
-9.83%
$ 488.24 million $ 58.22 million
Apr 25, 2022 $ 0.175
-5.34%
$ 541.33 million $ 52.87 million
Apr 24, 2022 $ 0.185
-3.16%
$ 572.04 million $ 41.35 million
Apr 23, 2022 $ 0.191
-7.18%
$ 591.03 million $ 46.69 million
Apr 22, 2022 $ 0.206
-2.58%
$ 636.64 million $ 57.9 million
Apr 21, 2022 $ 0.212
-1.03%
$ 653.54 million $ 80.43 million
Apr 20, 2022 $ 0.214
-2.68%
$ 660.09 million $ 54.57 million
Apr 19, 2022 $ 0.219
-3.62%
$ 677.42 million $ 71.5 million
Apr 18, 2022 $ 0.228
+3.66%
$ 704.55 million $ 70.14 million
Apr 17, 2022 $ 0.22
-9.15%
$ 679.67 million $ 36.24 million
Apr 16, 2022 $ 0.242
-0.19%
$ 748.14 million $ 52.31 million
Apr 15, 2022 $ 0.243
-1.68%
$ 749.5 million $ 48.71 million
Apr 14, 2022 $ 0.247
-6.87%
$ -- $ 54.2 million
Download