Astar Historical Data

ASTR Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2024 $ 0.175
-1.10%
$ 976.12 million $ 161.33 million
Feb 14, 2024 $ 0.177
-2.42%
$ 986.99 million $ 190.82 million
Feb 13, 2024 $ 0.182
-4.75%
$ 1.01 billion $ 120.65 million
Feb 12, 2024 $ 0.191
+2.49%
$ 1.06 billion $ 61.29 million
Feb 11, 2024 $ 0.186
+0.01%
$ 1.04 billion $ 49.25 million
Feb 10, 2024 $ 0.186
+0.78%
$ 1.04 billion $ 76.15 million
Feb 9, 2024 $ 0.185
+3.58%
$ 1.03 billion $ 73.11 million
Feb 8, 2024 $ 0.178
-1.89%
$ 991.9 million $ 50 million
Feb 7, 2024 $ 0.182
+0.96%
$ 1.01 billion $ 53.78 million
Feb 6, 2024 $ 0.18
-1.02%
$ 1 billion $ 38.59 million
Feb 5, 2024 $ 0.182
+1.94%
$ 1.01 billion $ 68.17 million
Feb 4, 2024 $ 0.178
-1.63%
$ 992.01 million $ 40.39 million