Astar Historical Data

ASTR Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0242
-4.49%
$ 184.37 million $ 10.24 million
Apr 9, 2025 $ 0.0253
+12.67%
$ 193.03 million $ 18.18 million
Apr 8, 2025 $ 0.0225
-4.01%
$ 171.32 million $ 8.29 million
Apr 7, 2025 $ 0.0234
+1.04%
$ 178.46 million $ 18.6 million
Apr 6, 2025 $ 0.0231
-12.53%
$ 176.61 million $ 9.41 million
Apr 5, 2025 $ 0.0265
-1.20%
$ 201.93 million $ 2.85 million
Apr 4, 2025 $ 0.0268
+1.28%
$ 204.36 million $ 9.62 million
Apr 3, 2025 $ 0.0265
-1.82%
$ 201.78 million $ 17.84 million
Apr 2, 2025 $ 0.0269
-8.02%
$ 205.51 million $ 12.51 million
Apr 1, 2025 $ 0.0293
+0.29%
$ 223.42 million $ 5.35 million
Mar 31, 2025 $ 0.0292
-2.27%
$ 222.72 million $ 6.47 million
Mar 30, 2025 $ 0.0299
-0.57%
$ 227.82 million $ 4.16 million
Mar 29, 2025 $ 0.0301
-5.01%
$ 229.15 million $ 7.16 million
Mar 28, 2025 $ 0.0316
-6.42%
$ 241.24 million $ 9.6 million
Mar 27, 2025 $ 0.0338
+1.12%
$ 257.75 million $ 5.09 million
Mar 26, 2025 $ 0.0334
-3.71%
$ 254.62 million $ 6.03 million
Mar 25, 2025 $ 0.0347
+1.18%
$ 264.15 million $ 8.16 million
Mar 24, 2025 $ 0.0342
+4.88%
$ 261.04 million $ 7.64 million
Mar 23, 2025 $ 0.0327
-0.06%
$ 248.85 million $ 5.92 million
Mar 22, 2025 $ 0.0327
+0.72%
$ 248.9 million $ 7.52 million
Mar 21, 2025 $ 0.0324
+0.76%
$ 247.25 million $ 5.88 million
Mar 20, 2025 $ 0.0322
-3.26%
$ 245.36 million $ 8.91 million
Mar 19, 2025 $ 0.0333
+4.30%
$ 253.64 million $ 6.61 million
Mar 18, 2025 $ 0.0319
-0.25%
$ 243.11 million $ 4.4 million
Mar 17, 2025 $ 0.032
+4.21%
$ 243.72 million $ 5 million
Mar 16, 2025 $ 0.0307
-3.66%
$ 233.86 million $ 3.67 million
Mar 15, 2025 $ 0.0319
+2.61%
$ 242.75 million $ 2.54 million
Mar 14, 2025 $ 0.0314
+3.37%
$ 239.31 million $ 5.51 million
Mar 13, 2025 $ 0.0304
-2.19%
$ 231.52 million $ 6.42 million
Mar 12, 2025 $ 0.0311
+3.04%
$ 236.72 million $ 14.07 million
Mar 11, 2025 $ 0.0302
+3.26%
$ 229.65 million $ 17.02 million
Mar 10, 2025 $ 0.0292
-1.91%
$ 222.32 million $ 18.42 million
Mar 9, 2025 $ 0.0298
-8.71%
$ 226.5 million $ 7.95 million
Mar 8, 2025 $ 0.0326
-1.08%
$ 248.11 million $ 5.33 million
Mar 7, 2025 $ 0.033
-1.61%
$ 250.8 million $ 9.76 million
Mar 6, 2025 $ 0.0335
-3.16%
$ 254.84 million $ 12.46 million
Mar 5, 2025 $ 0.0346
+2.32%
$ 263.09 million $ 16.77 million
Mar 4, 2025 $ 0.0338
-0.89%
$ 256.87 million $ 35.17 million
Mar 3, 2025 $ 0.0341
-14.56%
$ 259.15 million $ 32.7 million
Mar 2, 2025 $ 0.0398
+6.39%
$ 303.04 million $ 31.28 million
Mar 1, 2025 $ 0.0374
-1.45%
$ 284.82 million $ 16.56 million
Feb 28, 2025 $ 0.038
-2.40%
$ 288.98 million $ 40.18 million
Feb 27, 2025 $ 0.0389
-0.66%
$ 296.04 million $ 23.64 million
Feb 26, 2025 $ 0.0392
+1.51%
$ 297.97 million $ 40.23 million
Feb 25, 2025 $ 0.0386
+0.63%
$ 293.32 million $ 51.78 million
Feb 24, 2025 $ 0.0384
-11.53%
$ 291.45 million $ 33.24 million
Feb 23, 2025 $ 0.0434
-4.84%
$ 329.33 million $ 21.12 million
Feb 22, 2025 $ 0.0456
+5.72%
$ 345.99 million $ 20.84 million
Feb 21, 2025 $ 0.0431
+2.79%
$ 326.92 million $ 64.44 million
Feb 20, 2025 $ 0.0419
+5.79%
$ 317.95 million $ 12.32 million