Astar Historical Data

ASTR Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.0616
+4.10%
$ 438.82 million $ 30.78 million
Sep 1, 2024 $ 0.0592
-5.09%
$ 421.66 million $ 23.83 million
Aug 31, 2024 $ 0.0623
-2.46%
$ 444.17 million $ 14.05 million
Aug 30, 2024 $ 0.0639
-0.18%
$ 455.51 million $ 35.39 million
Aug 29, 2024 $ 0.064
-2.71%
$ 455.53 million $ 32.72 million
Aug 28, 2024 $ 0.0658
-6.68%
$ 468.23 million $ 73.54 million
Aug 27, 2024 $ 0.0705
-1.11%
$ 502.03 million $ 60.1 million
Aug 26, 2024 $ 0.0713
-6.07%
$ 507.37 million $ 40.33 million
Aug 25, 2024 $ 0.0759
-4.08%
$ 540.21 million $ 52.93 million
Aug 24, 2024 $ 0.0792
+5.59%
$ 563.22 million $ 62.91 million
Aug 23, 2024 $ 0.075
+4.96%
$ 533.42 million $ 80.52 million
Aug 22, 2024 $ 0.0714
+5.38%
$ 508.15 million $ 49.2 million
Aug 21, 2024 $ 0.0678
+9.80%
$ 482.05 million $ 59.31 million
Aug 20, 2024 $ 0.0617
+0.83%
$ 438.91 million $ 21.79 million
Aug 19, 2024 $ 0.0612
+3.46%
$ 435.31 million $ 22.39 million
Aug 18, 2024 $ 0.0592
-3.28%
$ 420.71 million $ 18.72 million
Aug 17, 2024 $ 0.0612
+3.20%
$ 434.72 million $ 26.31 million
Aug 16, 2024 $ 0.0593
-0.76%
$ 421.23 million $ 30.7 million
Aug 15, 2024 $ 0.0597
+0.66%
$ 424.43 million $ 34.16 million
Aug 14, 2024 $ 0.0593
-2.44%
$ 421.73 million $ 21.49 million
Aug 13, 2024 $ 0.0608
+1.06%
$ 432.32 million $ 21.28 million
Aug 12, 2024 $ 0.0602
+3.49%
$ 426.73 million $ 30.83 million
Aug 11, 2024 $ 0.0582
-3.07%
$ 412.49 million $ 54.64 million
Aug 10, 2024 $ 0.06
+2.67%
$ 425.55 million $ 13.47 million
Aug 9, 2024 $ 0.0585
-0.96%
$ 413.14 million $ 23.06 million
Aug 8, 2024 $ 0.059
+12.48%
$ 417.21 million $ 43.37 million
Aug 7, 2024 $ 0.0525
-2.83%
$ 370.86 million $ 43.38 million
Aug 6, 2024 $ 0.054
+2.13%
$ 381.42 million $ 49.3 million
Aug 5, 2024 $ 0.0529
-4.95%
$ 373.46 million $ 203.55 million
Aug 4, 2024 $ 0.0556
-6.83%
$ 392.82 million $ 40.46 million
Aug 3, 2024 $ 0.0597
-4.78%
$ 421.68 million $ 31.34 million
Aug 2, 2024 $ 0.0627
-10.12%
$ 442.7 million $ 44.11 million
Aug 1, 2024 $ 0.0698
-0.62%
$ 492.53 million $ 31.92 million
Jul 31, 2024 $ 0.0702
-1.54%
$ 495.61 million $ 20.08 million
Jul 30, 2024 $ 0.0713
-3.36%
$ 500.25 million $ 21.4 million
Jul 29, 2024 $ 0.0738
+0.43%
$ 517.58 million $ 21.23 million
Jul 28, 2024 $ 0.0735
-2.77%
$ 515.51 million $ 13.41 million
Jul 27, 2024 $ 0.0756
+0.56%
$ 530.14 million $ 20.73 million
Jul 26, 2024 $ 0.0751
+4.29%
$ 527.1 million $ 16.04 million
Jul 25, 2024 $ 0.072
-0.04%
$ 505.28 million $ 32.39 million
Jul 24, 2024 $ 0.072
-1.52%
$ 505.46 million $ 26.75 million
Jul 23, 2024 $ 0.0731
-4.01%
$ 513.15 million $ 32.87 million
Jul 22, 2024 $ 0.0762
-6.15%
$ 534.61 million $ 146.68 million
Jul 21, 2024 $ 0.0812
-0.02%
$ 569.66 million $ 28.73 million
Jul 20, 2024 $ 0.0812
-0.30%
$ 569.77 million $ 19.22 million
Jul 19, 2024 $ 0.0815
+1.29%
$ 571.9 million $ 28.97 million
Jul 18, 2024 $ 0.0804
+0.60%
$ 564.38 million $ 35.44 million
Jul 17, 2024 $ 0.08
-1.16%
$ 560.99 million $ 33.41 million
Jul 16, 2024 $ 0.0809
+4.85%
$ 567.57 million $ 55.31 million
Jul 15, 2024 $ 0.0772
+3.14%
$ 541.29 million $ 34.99 million