Astar Historical Data

ASTR Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0259
+1.21%
$ 211.02 million $ 9.96 million
Jul 18, 2025 $ 0.0256
-0.12%
$ 208.51 million $ 12.01 million
Jul 17, 2025 $ 0.0257
-1.09%
$ 208.77 million $ 10.11 million
Jul 16, 2025 $ 0.0259
+2.26%
$ 211.08 million $ 7.51 million
Jul 15, 2025 $ 0.0254
+1.85%
$ 206.41 million $ 12.9 million
Jul 14, 2025 $ 0.0249
-0.68%
$ 202.64 million $ 8.83 million
Jul 13, 2025 $ 0.0251
+2.02%
$ 204.03 million $ 6.77 million
Jul 12, 2025 $ 0.0246
-0.06%
$ 199.97 million $ 10.94 million
Jul 11, 2025 $ 0.0246
+4.17%
$ 200.02 million $ 11.99 million
Jul 10, 2025 $ 0.0231
+2.20%
$ 187.84 million $ 4.95 million
Jul 9, 2025 $ 0.0226
+3.23%
$ 183.44 million $ 5.74 million
Jul 8, 2025 $ 0.0219
+0.09%
$ 177.69 million $ 5.44 million
Jul 7, 2025 $ 0.0218
-1.27%
$ 177.53 million $ 5.35 million
Jul 6, 2025 $ 0.0221
-0.71%
$ 179.83 million $ 9.53 million
Jul 5, 2025 $ 0.0223
-1.97%
$ 181.12 million $ 4.26 million
Jul 4, 2025 $ 0.0227
-4.63%
$ 184.74 million $ 7.36 million
Jul 3, 2025 $ 0.0238
+0.91%
$ 193.7 million $ 7.57 million
Jul 2, 2025 $ 0.0236
+8.33%
$ 191.89 million $ 5.16 million
Jul 1, 2025 $ 0.0218
-5.34%
$ 177.12 million $ 4.85 million
Jun 30, 2025 $ 0.023
-2.54%
$ 187.07 million $ 3.7 million
Jun 29, 2025 $ 0.0236
+3.06%
$ 191.88 million $ 3.13 million
Jun 28, 2025 $ 0.0229
+1.49%
$ 186.12 million $ 2.07 million
Jun 27, 2025 $ 0.0226
+1.60%
$ 183.24 million $ 4.54 million
Jun 26, 2025 $ 0.0222
-3.73%
$ 180.2 million $ 4.96 million
Jun 25, 2025 $ 0.0231
-3.93%
$ 187.07 million $ 4.36 million
Jun 24, 2025 $ 0.024
+3.82%
$ 194.7 million $ 5.97 million
Jun 23, 2025 $ 0.0231
+7.50%
$ 187.5 million $ 6.77 million
Jun 22, 2025 $ 0.0215
-5.87%
$ 174.41 million $ 7.24 million
Jun 21, 2025 $ 0.0229
-4.05%
$ 185.28 million $ 4.31 million
Jun 20, 2025 $ 0.0238
-2.80%
$ 193.09 million $ 5.16 million
Jun 19, 2025 $ 0.0245
-1.07%
$ 198.64 million $ 3.38 million
Jun 18, 2025 $ 0.0248
+0.67%
$ 200.77 million $ 4.08 million
Jun 17, 2025 $ 0.0246
-3.00%
$ 199.42 million $ 4.84 million
Jun 16, 2025 $ 0.0254
+0.43%
$ 205.57 million $ 4.41 million
Jun 15, 2025 $ 0.0253
+1.82%
$ 204.66 million $ 4.28 million
Jun 14, 2025 $ 0.0248
-1.75%
$ 200.98 million $ 3.49 million
Jun 13, 2025 $ 0.0253
-1.86%
$ 204.55 million $ 15.24 million
Jun 12, 2025 $ 0.0258
-6.17%
$ 208.48 million $ 7.68 million
Jun 11, 2025 $ 0.0275
-3.16%
$ 222.19 million $ 7.82 million
Jun 10, 2025 $ 0.0284
+0.59%
$ 229.43 million $ 10.4 million
Jun 9, 2025 $ 0.0282
+4.07%
$ 228.06 million $ 10.34 million
Jun 8, 2025 $ 0.0271
-0.98%
$ 219.12 million $ 6.85 million
Jun 7, 2025 $ 0.0274
+3.80%
$ 221.28 million $ 9.84 million
Jun 6, 2025 $ 0.0263
-0.60%
$ 213.15 million $ 6.96 million
Jun 5, 2025 $ 0.0265
-3.53%
$ 214.43 million $ 10.18 million
Jun 4, 2025 $ 0.0275
+2.00%
$ 210.78 million $ 9.33 million
Jun 3, 2025 $ 0.0269
-0.08%
$ 206.65 million $ 4.64 million
Jun 2, 2025 $ 0.027
+2.22%
$ 206.79 million $ 7.36 million
Jun 1, 2025 $ 0.0264
+1.85%
$ 202.29 million $ 5.66 million
May 31, 2025 $ 0.0259
-0.56%
$ 198.6 million $ 8.94 million