Astar Historical Data

ASTR
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.00747
-7.66%
$ 65.01 million $ 50.36 million
Apr 2026 $ 0.00811
+7.52%
$ 69.29 million $ 46.27 million
Mar 2026 $ 0.00755
+3.02%
$ 64.71 million $ 101.46 million
Feb 2026 $ 0.00732
-11.43%
$ 62.67 million $ 122.42 million
Jan 2026 $ 0.00945
-1.33%
$ 70.54 million $ 142.31 million
Dec 2025 $ 0.00958
-27.76%
$ 79.13 million $ 69.31 million
Nov 2025 $ 0.0136
-17.19%
$ 109.31 million $ 144.86 million
Oct 2025 $ 0.0162
-23.27%
$ 134.74 million $ 614.77 million
Sep 2025 $ 0.0223
-4.94%
$ 173.15 million $ 203.96 million
Aug 2025 $ 0.0241
+2.69%
$ 191.5 million $ 278.17 million
Jul 2025 $ 0.0244
+5.93%
$ 190.97 million $ 308.99 million
Jun 2025 $ 0.0236
-8.80%
$ 187.07 million $ 185.27 million
May 2025 $ 0.026
-10.02%
$ 198.6 million $ 400.78 million
Apr 2025 $ 0.0289
-0.89%
$ 221.38 million $ 274.43 million
Mar 2025 $ 0.0292
-23.13%
$ 222.72 million $ 334.21 million
Feb 2025 $ 0.038
-24.58%
$ 288.98 million $ 801.86 million
Jan 2025 $ 0.0496
-16.12%
$ 378.38 million $ 725.71 million
Dec 2024 $ 0.0607
-27.35%
$ 440.91 million $ 1.57 billion
Nov 2024 $ 0.0836
+56.73%
$ 620.15 million $ 1.33 billion
Oct 2024 $ 0.0559
-17.12%
$ 393.02 million $ 469.07 million
Sep 2024 $ 0.0675
+8.31%
$ 485.18 million $ 710.16 million
Aug 2024 $ 0.0623
-11.20%
$ 444.17 million $ 1.37 billion
Jul 2024 $ 0.0702
+2.50%
$ 495.61 million $ 1.27 billion
Jun 2024 $ 0.0685
-20.22%
$ 390.94 million $ 953.26 million
May 2024 $ 0.0858
-7.35%
$ 485.86 million $ 737.09 million
Apr 2024 $ 0.0926
-33.57%
$ 522.25 million $ 1.56 billion
Mar 2024 $ 0.139
-11.07%
$ 782.16 million $ 2.88 billion
Feb 2024 $ 0.157
-11.14%
$ 872.92 million $ 2.18 billion
Jan 2024 $ 0.176
+26.00%
$ 983.76 million $ 6.03 billion
Dec 2023 $ 0.14
+112.92%
$ 761.61 million $ 3.68 billion
Nov 2023 $ 0.0658
+22.94%
$ 353.49 million $ 933.66 million
Oct 2023 $ 0.0535
+9.01%
$ 285.46 million $ 505.23 million
Sep 2023 $ 0.0491
-13.40%
$ 259.57 million $ 388.57 million
Aug 2023 $ 0.0567
+4.85%
$ 290.34 million $ 738.71 million
Jul 2023 $ 0.0541
+22.93%
$ 242.26 million $ 565.75 million
Jun 2023 $ 0.044
-10.73%
$ 196.05 million $ 265.89 million
May 2023 $ 0.0493
-23.39%
$ 218.6 million $ 256.61 million
Apr 2023 $ 0.0643
+1.94%
$ 244.1 million $ 520.71 million
Mar 2023 $ 0.0631
-16.55%
$ 239.45 million $ 737.99 million
Feb 2023 $ 0.0756
+29.15%
$ 286.94 million $ 1.27 billion
Jan 2023 $ 0.0585
+52.29%
$ 222.17 million $ 274.56 million
Dec 2022 $ 0.0384
-2.20%
$ 145.89 million $ 129.92 million
Nov 2022 $ 0.0393
+0.91%
$ 149.17 million $ 303.33 million
Oct 2022 $ 0.0389
+3.75%
$ 143.46 million $ 215.72 million
Sep 2022 $ 0.0375
+4.97%
$ 135.58 million $ 423.76 million
Aug 2022 $ 0.0358
-25.09%
$ -- $ 327.8 million
Jul 2022 $ 0.0477
+6.89%
$ -- $ 234.73 million
Jun 2022 $ 0.0446
-31.75%
$ -- $ 389.11 million
May 2022 $ 0.0654
-51.39%
$ -- $ 977.52 million
Apr 2022 $ 0.134
-49.28%
$ 415.17 million $ 925.05 million
Download