Astar Historical Data

ASTR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0178
-1.97%
$ 145.75 million $ 3.95 million
Oct 26, 2025 $ 0.0182
+3.35%
$ 148.73 million $ 2.58 million
Oct 25, 2025 $ 0.0176
-0.33%
$ 143.95 million $ 1.74 million
Oct 24, 2025 $ 0.0176
+0.95%
$ 144.42 million $ 2.76 million
Oct 23, 2025 $ 0.0174
+1.82%
$ 143.05 million $ 3.11 million
Oct 22, 2025 $ 0.0168
-4.44%
$ 139.95 million $ 6.62 million
Oct 21, 2025 $ 0.0177
-2.06%
$ 143.76 million $ 6.3 million
Oct 20, 2025 $ 0.0181
+0.43%
$ 148.38 million $ 5.19 million
Oct 19, 2025 $ 0.0182
+2.50%
$ 147.93 million $ 5.43 million
Oct 18, 2025 $ 0.0178
-0.38%
$ 145.59 million $ 4.15 million
Oct 17, 2025 $ 0.0179
-1.89%
$ 146.36 million $ 14.26 million
Oct 16, 2025 $ 0.0182
-4.11%
$ 149.68 million $ 14.59 million
Oct 15, 2025 $ 0.019
-5.20%
$ 155.32 million $ 10.12 million
Oct 14, 2025 $ 0.02
-5.90%
$ 163.83 million $ 14.43 million
Oct 13, 2025 $ 0.0213
+4.35%
$ 174.09 million $ 11.08 million
Oct 12, 2025 $ 0.0204
+8.86%
$ 166.78 million $ 20.5 million
Oct 11, 2025 $ 0.0187
+4.27%
$ 153.25 million $ 30.63 million
Oct 10, 2025 $ 0.0179
-29.78%
$ 146.89 million $ 30.65 million
Oct 9, 2025 $ 0.0255
-7.59%
$ 209.06 million $ 21.74 million
Oct 8, 2025 $ 0.0276
+0.48%
$ 226.19 million $ 44.13 million
Oct 7, 2025 $ 0.0275
-1.99%
$ 224.27 million $ 79.12 million
Oct 6, 2025 $ 0.0281
+13.54%
$ 230.2 million $ 193.85 million
Oct 5, 2025 $ 0.0247
+7.00%
$ 202.33 million $ 27.1 million
Oct 4, 2025 $ 0.0231
-4.06%
$ 188.97 million $ 6.42 million
Oct 3, 2025 $ 0.0241
+7.68%
$ 196.92 million $ 19.6 million
Oct 2, 2025 $ 0.0224
+0.73%
$ 183.32 million $ 10.29 million
Oct 1, 2025 $ 0.0221
+4.46%
$ 181.97 million $ 6.68 million
Sep 30, 2025 $ 0.0211
-5.59%
$ 173.15 million $ 7.25 million
Sep 29, 2025 $ 0.0223
-2.71%
$ 182.57 million $ 5.95 million
Sep 28, 2025 $ 0.023
+1.71%
$ 187.63 million $ 4.91 million
Sep 27, 2025 $ 0.0226
-1.07%
$ 184.92 million $ 3.91 million
Sep 26, 2025 $ 0.0229
+8.12%
$ 186.89 million $ 9.12 million
Sep 25, 2025 $ 0.0214
-5.96%
$ 172.93 million $ 8.46 million
Sep 24, 2025 $ 0.0227
-1.41%
$ 185.88 million $ 9.88 million
Sep 23, 2025 $ 0.0231
+2.22%
$ 188.69 million $ 9.53 million
Sep 22, 2025 $ 0.0226
-9.23%
$ 184.59 million $ 15.76 million
Sep 21, 2025 $ 0.0252
+3.36%
$ 203.86 million $ 23.17 million
Sep 20, 2025 $ 0.0243
+3.06%
$ 199.08 million $ 6.69 million
Sep 19, 2025 $ 0.0237
-3.62%
$ 192.98 million $ 8.09 million
Sep 18, 2025 $ 0.0246
+1.47%
$ 200.99 million $ 7.18 million
Sep 17, 2025 $ 0.0243
+2.64%
$ 198.35 million $ 9.91 million
Sep 16, 2025 $ 0.0237
+0.79%
$ 194.02 million $ 4.39 million
Sep 15, 2025 $ 0.0234
-3.63%
$ 192.49 million $ 6.93 million
Sep 14, 2025 $ 0.0245
-3.08%
$ 198.89 million $ 4.56 million
Sep 13, 2025 $ 0.0253
+1.79%
$ 206.86 million $ 6.61 million
Sep 12, 2025 $ 0.0249
+3.92%
$ 203.29 million $ 6.79 million
Sep 11, 2025 $ 0.0239
-0.29%
$ 195.58 million $ 5.76 million
Sep 10, 2025 $ 0.024
+0.06%
$ 195.95 million $ 5.03 million
Sep 9, 2025 $ 0.024
+0.90%
$ 195.86 million $ 5.59 million
Sep 8, 2025 $ 0.0238
+2.24%
$ 194.08 million $ 4.17 million