Astar Historical Data

ASTR Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2025 $ 0.0396
+3.96%
$ 300.52 million $ 12.51 million
Feb 18, 2025 $ 0.0381
-3.74%
$ 289.84 million $ 18.59 million
Feb 17, 2025 $ 0.0396
-0.78%
$ 301.09 million $ 14.78 million
Feb 16, 2025 $ 0.0399
+0.74%
$ 303.42 million $ 10.84 million
Feb 15, 2025 $ 0.0396
-2.34%
$ 301.15 million $ 9.15 million
Feb 14, 2025 $ 0.0406
+0.10%
$ 308.34 million $ 14.52 million
Feb 13, 2025 $ 0.0405
-2.16%
$ 307.98 million $ 17.28 million
Feb 12, 2025 $ 0.0414
+5.16%
$ 314.74 million $ 21.27 million
Feb 11, 2025 $ 0.0394
-2.56%
$ 299.24 million $ 13.97 million
Feb 10, 2025 $ 0.0404
+3.04%
$ 307.08 million $ 18.82 million
Feb 9, 2025 $ 0.0392
-0.89%
$ 298.03 million $ 12.21 million
Feb 8, 2025 $ 0.0396
+4.91%
$ 300.65 million $ 13.71 million
Feb 7, 2025 $ 0.0377
+2.05%
$ 286.57 million $ 26.48 million
Feb 6, 2025 $ 0.037
-5.44%
$ 278.54 million $ 26.34 million
Feb 5, 2025 $ 0.0391
-0.05%
$ 294.5 million $ 25.7 million
Feb 4, 2025 $ 0.0391
-5.75%
$ 294.67 million $ 56.4 million
Feb 3, 2025 $ 0.0415
+0.66%
$ 312.6 million $ 102.16 million
Feb 2, 2025 $ 0.0413
-11.81%
$ 310.16 million $ 61.76 million
Feb 1, 2025 $ 0.0468
-7.08%
$ 351.69 million $ 17.58 million
Jan 31, 2025 $ 0.0504
+1.48%
$ 378.38 million $ 20.93 million
Jan 30, 2025 $ 0.0496
+1.92%
$ 372.72 million $ 12.89 million