Astar Historical Data

ASTR Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.026
-8.06%
$ 199.71 million $ 17.26 million
May 29, 2025 $ 0.0283
-3.65%
$ 217.14 million $ 21.72 million
May 28, 2025 $ 0.0294
-0.40%
$ 225.37 million $ 8.38 million
May 27, 2025 $ 0.0295
+1.66%
$ 226.26 million $ 12.35 million
May 26, 2025 $ 0.029
-1.76%
$ 222.54 million $ 9.08 million
May 25, 2025 $ 0.0296
-0.86%
$ 226.5 million $ 9.69 million
May 24, 2025 $ 0.0298
+1.73%
$ 228.46 million $ 10.69 million
May 23, 2025 $ 0.0293
-6.85%
$ 224.73 million $ 19.74 million
May 22, 2025 $ 0.0315
+3.27%
$ 241.19 million $ 15.05 million
May 21, 2025 $ 0.0305
+0.36%
$ 233.52 million $ 16.84 million
May 20, 2025 $ 0.0304
+0.34%
$ 232.74 million $ 5.99 million
May 19, 2025 $ 0.0303
-3.00%
$ 231.93 million $ 8.08 million
May 18, 2025 $ 0.0312
+3.50%
$ 239.1 million $ 7.53 million
May 17, 2025 $ 0.0302
-1.88%
$ 230.97 million $ 9.65 million
May 16, 2025 $ 0.0307
-0.79%
$ 235.39 million $ 11.38 million
May 15, 2025 $ 0.031
-6.36%
$ 237.26 million $ 13.97 million
May 14, 2025 $ 0.0331
-2.76%
$ 253.35 million $ 13.08 million
May 13, 2025 $ 0.034
+1.00%
$ 260.52 million $ 26.59 million
May 12, 2025 $ 0.0337
+8.75%
$ 257.9 million $ 70.83 million
May 11, 2025 $ 0.031
-5.99%
$ 237.14 million $ 12.85 million
May 10, 2025 $ 0.033
+4.73%
$ 252.23 million $ 12.74 million
May 9, 2025 $ 0.0315
+5.17%
$ 240.78 million $ 15.22 million
May 8, 2025 $ 0.0299
+11.72%
$ 228.92 million $ 11.01 million
May 7, 2025 $ 0.0268
+0.55%
$ 204.9 million $ 7.62 million
May 6, 2025 $ 0.0266
-2.24%
$ 203.78 million $ 6.61 million
May 5, 2025 $ 0.0272
+0.84%
$ 208.43 million $ 5.64 million
May 4, 2025 $ 0.027
-1.95%
$ 206.7 million $ 5.01 million
May 3, 2025 $ 0.0276
-5.80%
$ 210.85 million $ 4.93 million
May 2, 2025 $ 0.0293
-0.34%
$ 223.8 million $ 5.62 million
May 1, 2025 $ 0.0294
+1.41%
$ 224.5 million $ 5.64 million
Apr 30, 2025 $ 0.0289
+0.08%
$ 221.38 million $ 7.87 million
Apr 29, 2025 $ 0.0289
-0.66%
$ 221.2 million $ 3.35 million
Apr 28, 2025 $ 0.0291
+1.10%
$ 222.66 million $ 8.97 million
Apr 27, 2025 $ 0.0288
-3.75%
$ 220.23 million $ 5.65 million
Apr 26, 2025 $ 0.0299
+1.57%
$ 228.79 million $ 6.99 million
Apr 25, 2025 $ 0.0295
+0.99%
$ 225.13 million $ 8.06 million
Apr 24, 2025 $ 0.0292
+1.40%
$ 222.91 million $ 7.89 million
Apr 23, 2025 $ 0.0288
+0.17%
$ 219.81 million $ 11.36 million
Apr 22, 2025 $ 0.0287
+6.72%
$ 219.42 million $ 11.27 million
Apr 21, 2025 $ 0.0269
-1.37%
$ 205.58 million $ 7.6 million
Apr 20, 2025 $ 0.0273
-0.15%
$ 208.41 million $ 5.15 million
Apr 19, 2025 $ 0.0273
+3.64%
$ 208.71 million $ 5.77 million
Apr 18, 2025 $ 0.0264
+3.86%
$ 201.37 million $ 5.22 million
Apr 17, 2025 $ 0.0254
+0.45%
$ 193.85 million $ 7.43 million
Apr 16, 2025 $ 0.0253
-1.57%
$ 192.98 million $ 9.9 million
Apr 15, 2025 $ 0.0257
-2.32%
$ 196.04 million $ 8.98 million
Apr 14, 2025 $ 0.0263
+1.47%
$ 200.65 million $ 11.77 million
Apr 13, 2025 $ 0.0259
-2.88%
$ 197.74 million $ 9.16 million
Apr 12, 2025 $ 0.0267
+5.16%
$ 203.62 million $ 10.81 million
Apr 11, 2025 $ 0.0254
+4.97%
$ 193.53 million $ 8.34 million