Astar Historical Data

ASTR Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0253
+8.88%
$198.89 million $33.95 million
Sep 1 $0.0229
-2.58%
$189.84 million $28.86 million
Aug 25 $0.0241
-8.39%
$191.5 million $44.2 million
Aug 18 $0.0277
+10.10%
$214.41 million $60.46 million
Aug 11 $0.0251
-1.75%
$204.69 million $61.61 million
Aug 4 $0.0256
+11.60%
$208.33 million $64.78 million
Jul 28 $0.023
-14.38%
$187.15 million $55.14 million
Jul 21 $0.0259
-5.19%
$218.74 million $106.27 million
Jul 14 $0.0259
+3.41%
$222.53 million $61.32 million
Jul 7 $0.0246
+11.19%
$204.03 million $44.41 million
Jun 30 $0.0223
-5.69%
$179.83 million $32.91 million
Jun 23 $0.0229
+6.44%
$191.88 million $28.66 million
Jun 16 $0.0229
-9.53%
$174.41 million $26.17 million
Jun 9 $0.0248
-8.32%
$204.66 million $54.96 million
Jun 2 $0.0274
+3.69%
$219.12 million $48.31 million
May 26 $0.0264
-10.77%
$202.29 million $83.39 million
May 19 $0.0298
-4.50%
$226.5 million $76.38 million
May 12 $0.0302
-2.64%
$239.1 million $145.5 million
May 5 $0.033
+21.98%
$237.14 million $58.85 million
Apr 28 $0.027
-6.19%
$206.7 million $41.38 million
Apr 21 $0.0288
+5.59%
$220.23 million $58.81 million
Apr 14 $0.0273
+5.51%
$208.41 million $49.07 million
Apr 7 $0.0267
+15.19%
$197.74 million $74.46 million
Mar 31 $0.0265
-11.43%
$176.61 million $54.64 million
Mar 24 $0.0301
-7.96%
$227.82 million $43.69 million
Mar 17 $0.0327
+6.37%
$248.85 million $38.33 million
Mar 10 $0.0319
+7.06%
$233.86 million $63.98 million
Mar 3 $0.0326
-18.22%
$226.5 million $112.2 million
Feb 24 $0.0398
-8.12%
$303.04 million $236.91 million
Feb 17 $0.0456
+14.09%
$329.33 million $143.48 million
Feb 10 $0.0396
+1.01%
$303.42 million $95.01 million
Feb 3 $0.0396
-3.99%
$298.03 million $250.78 million
Jan 27 $0.0413
-20.83%
$310.16 million $191.44 million
Jan 20 $0.0531
-0.80%
$390.41 million $175.68 million
Jan 13 $0.0591
-0.66%
$400.81 million $155.87 million
Jan 6 $0.0614
-7.20%
$445.12 million $146.17 million
Dec 30 $0.0658
+6.12%
$492.15 million $116.54 million
Dec 23 $0.0646
+7.53%
$461.4 million $160.86 million
Dec 16 $0.0594
-22.20%
$446.39 million $288.44 million
Dec 9 $0.0734
-16.85%
$567.44 million $383.65 million
Dec 2 $0.0886
+7.19%
$655.71 million $541.9 million
Nov 25 $0.0827
+6.71%
$613.28 million $375.67 million
Nov 18 $0.0766
+21.67%
$573.98 million $360.91 million
Nov 11 $0.0643
+4.94%
$466.61 million $250.86 million
Nov 4 $0.0598
+17.26%
$453.64 million $142.75 million
Oct 28 $0.051
-7.87%
$375.38 million $114.78 million
Oct 21 $0.0549
-12.98%
$407.78 million $79.3 million
Oct 14 $0.0631
+6.08%
$464.86 million $98.52 million
Oct 7 $0.0601
-2.57%
$437.85 million $98.07 million
Sep 30 $0.0608
-14.30%
$453.59 million $132.71 million