Astar Historical Data

ASTR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0109
-1.93%
$ 89.75 million $ 2.78 million
Dec 15, 2025 $ 0.011
-6.22%
$ 91.51 million $ 2.49 million
Dec 14, 2025 $ 0.0117
-3.90%
$ 96.84 million $ 1.25 million
Dec 13, 2025 $ 0.0122
+0.83%
$ 100.67 million $ 1.5 million
Dec 12, 2025 $ 0.0121
-2.96%
$ 99.69 million $ 1.45 million
Dec 11, 2025 $ 0.0124
-2.19%
$ 102.74 million $ 1.85 million
Dec 10, 2025 $ 0.0127
-2.70%
$ 105.03 million $ 2.43 million
Dec 9, 2025 $ 0.0131
+4.36%
$ 107.88 million $ 2.53 million
Dec 8, 2025 $ 0.0125
+1.60%
$ 103.43 million $ 1.97 million
Dec 7, 2025 $ 0.0123
-2.21%
$ 101.83 million $ 2.4 million
Dec 6, 2025 $ 0.0126
+1.19%
$ 104.1 million $ 1.67 million
Dec 5, 2025 $ 0.0125
-5.20%
$ 102.89 million $ 2.2 million
Dec 4, 2025 $ 0.0132
-2.87%
$ 108.48 million $ 1.65 million
Dec 3, 2025 $ 0.0135
+2.24%
$ 111.77 million $ 2.84 million
Dec 2, 2025 $ 0.0132
+4.55%
$ 109.18 million $ 2.48 million
Dec 1, 2025 $ 0.0127
-4.52%
$ 104.38 million $ 4.24 million
Nov 30, 2025 $ 0.0135
-1.11%
$ 109.31 million $ 7.69 million
Nov 29, 2025 $ 0.0136
-1.60%
$ 112.27 million $ 2.63 million
Nov 28, 2025 $ 0.0139
-4.01%
$ 113.88 million $ 6.87 million
Nov 27, 2025 $ 0.0146
+10.74%
$ 119.18 million $ 10.3 million
Nov 26, 2025 $ 0.0132
+0.35%
$ 108.74 million $ 2.16 million
Nov 25, 2025 $ 0.0131
+1.05%
$ 108.32 million $ 2.6 million
Nov 24, 2025 $ 0.013
+4.25%
$ 106.9 million $ 2.89 million
Nov 23, 2025 $ 0.0126
+1.66%
$ 103.11 million $ 3.15 million
Nov 22, 2025 $ 0.0125
+3.43%
$ 102.53 million $ 2.91 million
Nov 21, 2025 $ 0.0119
-6.18%
$ 99.75 million $ 4.95 million
Nov 20, 2025 $ 0.013
-1.71%
$ 104.66 million $ 3.37 million
Nov 19, 2025 $ 0.0132
-1.90%
$ 108.85 million $ 3.69 million
Nov 18, 2025 $ 0.0135
+2.66%
$ 110.92 million $ 5.56 million
Nov 17, 2025 $ 0.0132
-1.57%
$ 108.3 million $ 7.13 million
Nov 16, 2025 $ 0.0133
-3.34%
$ 110.04 million $ 3.5 million
Nov 15, 2025 $ 0.0137
+2.14%
$ 113.18 million $ 2.79 million
Nov 14, 2025 $ 0.0136
-4.14%
$ 110.51 million $ 5.95 million
Nov 13, 2025 $ 0.0141
-4.17%
$ 116.59 million $ 8.22 million
Nov 12, 2025 $ 0.0149
-2.07%
$ 121.63 million $ 5.06 million
Nov 11, 2025 $ 0.0152
-4.53%
$ 125.06 million $ 8.16 million
Nov 10, 2025 $ 0.0159
+1.11%
$ 130.94 million $ 4.67 million
Nov 9, 2025 $ 0.0157
-0.97%
$ 129.4 million $ 3.22 million
Nov 8, 2025 $ 0.0159
-0.99%
$ 130.87 million $ 5.53 million
Nov 7, 2025 $ 0.0161
+11.91%
$ 132.12 million $ 7.1 million
Nov 6, 2025 $ 0.0144
-1.11%
$ 118.05 million $ 4.54 million
Nov 5, 2025 $ 0.0145
+3.58%
$ 119.23 million $ 4.92 million
Nov 4, 2025 $ 0.014
-6.05%
$ 115.06 million $ 7.07 million
Nov 3, 2025 $ 0.0149
-11.93%
$ 122.45 million $ 7.82 million
Nov 2, 2025 $ 0.0169
+0.56%
$ 139.05 million $ 5.3 million
Nov 1, 2025 $ 0.0168
+2.54%
$ 138.16 million $ 2.78 million
Oct 31, 2025 $ 0.0164
+0.50%
$ 134.74 million $ 3.94 million
Oct 30, 2025 $ 0.0162
-8.56%
$ 133.63 million $ 9.2 million
Oct 29, 2025 $ 0.0178
+2.21%
$ 145.7 million $ 4.57 million
Oct 28, 2025 $ 0.0174
-2.35%
$ 142.44 million $ 3.98 million