Astar Historical Data

ASTR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.127
+1.91%
$ 710.83 million $ 57.66 million
Apr 4, 2024 $ 0.124
+3.07%
$ 697.46 million $ 43.67 million
Apr 3, 2024 $ 0.121
-2.18%
$ 676.6 million $ 50.27 million
Apr 2, 2024 $ 0.123
-6.61%
$ 691.59 million $ 51.86 million
Apr 1, 2024 $ 0.132
-5.34%
$ 740.38 million $ 51.34 million
Mar 31, 2024 $ 0.139
+1.84%
$ 782.16 million $ 30.05 million
Mar 30, 2024 $ 0.137
-1.61%
$ 767.57 million $ 36.8 million
Mar 29, 2024 $ 0.139
-1.31%
$ 780.16 million $ 36.85 million
Mar 28, 2024 $ 0.141
+0.82%
$ 790 million $ 48.77 million
Mar 27, 2024 $ 0.14
-3.64%
$ 783.58 million $ 68.73 million
Mar 26, 2024 $ 0.145
-0.26%
$ 812.79 million $ 52.65 million
Mar 25, 2024 $ 0.146
+4.12%
$ 814.89 million $ 50.92 million
Mar 24, 2024 $ 0.14
+3.71%
$ 782.67 million $ 30.23 million
Mar 23, 2024 $ 0.135
+2.13%
$ 754.65 million $ 26.72 million
Mar 22, 2024 $ 0.132
-4.35%
$ 738.84 million $ 61.56 million
Mar 21, 2024 $ 0.138
-2.37%
$ 772.21 million $ 71.2 million
Mar 20, 2024 $ 0.141
+8.33%
$ 790.95 million $ 101.96 million
Mar 19, 2024 $ 0.13
-7.44%
$ 730.15 million $ 102.11 million
Mar 18, 2024 $ 0.141
-4.23%
$ 788.74 million $ 109.51 million
Mar 17, 2024 $ 0.147
+1.53%
$ 823.5 million $ 86.53 million
Mar 16, 2024 $ 0.145
-6.28%
$ 810.94 million $ 146.56 million
Mar 15, 2024 $ 0.155
-8.21%
$ 865.27 million $ 158.89 million
Mar 14, 2024 $ 0.169
+3.83%
$ 943.13 million $ 217.52 million
Mar 13, 2024 $ 0.162
+0.81%
$ 907.41 million $ 118.98 million
Mar 12, 2024 $ 0.161
-3.13%
$ 900.12 million $ 111.85 million
Mar 11, 2024 $ 0.166
+4.01%
$ 929.15 million $ 219.23 million
Mar 10, 2024 $ 0.16
+3.51%
$ 892.98 million $ 100.34 million
Mar 9, 2024 $ 0.154
+0.48%
$ 862.67 million $ 61.52 million
Mar 8, 2024 $ 0.154
-2.49%
$ 858.47 million $ 77.37 million
Mar 7, 2024 $ 0.157
+1.89%
$ 880.31 million $ 76.94 million
Mar 6, 2024 $ 0.155
+6.17%
$ 863.91 million $ 157.34 million
Mar 5, 2024 $ 0.146
-9.15%
$ 813.59 million $ 154.49 million
Mar 4, 2024 $ 0.16
-2.58%
$ 895.48 million $ 89.53 million
Mar 3, 2024 $ 0.165
-3.29%
$ 919.14 million $ 79.84 million
Mar 2, 2024 $ 0.17
+3.73%
$ 950.37 million $ 124.58 million
Mar 1, 2024 $ 0.164
+4.56%
$ 912.76 million $ 69.71 million
Feb 29, 2024 $ 0.157
-1.14%
$ 872.92 million $ 106.34 million
Feb 28, 2024 $ 0.159
-1.97%
$ 882.98 million $ 112.78 million
Feb 27, 2024 $ 0.162
-2.36%
$ 900.74 million $ 64.53 million
Feb 26, 2024 $ 0.166
+2.33%
$ 922.55 million $ 58.9 million
Feb 25, 2024 $ 0.162
+0.01%
$ 901.5 million $ 28.69 million
Feb 24, 2024 $ 0.162
+1.40%
$ 901.32 million $ 41.98 million
Feb 23, 2024 $ 0.16
-1.52%
$ 888.88 million $ 53.39 million
Feb 22, 2024 $ 0.162
-0.99%
$ 902.59 million $ 58.42 million
Feb 21, 2024 $ 0.164
-2.71%
$ 911.48 million $ 56.62 million
Feb 20, 2024 $ 0.168
-2.41%
$ 936.84 million $ 81.62 million
Feb 19, 2024 $ 0.173
-0.34%
$ 959.99 million $ 108.3 million
Feb 18, 2024 $ 0.173
+4.23%
$ 963.29 million $ 60.66 million
Feb 17, 2024 $ 0.166
-3.06%
$ 924.19 million $ 58.62 million
Feb 16, 2024 $ 0.171
-2.34%
$ 953.35 million $ 77.97 million