Astar Historical Data

ASTR Page 20
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.0618
-5.83%
$ 330.51 million $ 37.27 million
Nov 6, 2023 $ 0.0656
+17.09%
$ 351.98 million $ 46.97 million
Nov 5, 2023 $ 0.056
+0.42%
$ 299.53 million $ 16.76 million
Nov 4, 2023 $ 0.0558
+1.94%
$ 298.17 million $ 11.19 million
Nov 3, 2023 $ 0.0547
-1.40%
$ 292.41 million $ 14.86 million
Nov 2, 2023 $ 0.0555
-1.27%
$ 296.47 million $ 21.53 million
Nov 1, 2023 $ 0.0562
+5.03%
$ 300.18 million $ 26.49 million
Oct 31, 2023 $ 0.0535
-1.72%
$ 285.46 million $ 25.35 million
Oct 30, 2023 $ 0.0545
+5.03%
$ 290.35 million $ 22.86 million
Oct 29, 2023 $ 0.0518
-1.09%
$ 276.35 million $ 11.15 million
Oct 28, 2023 $ 0.0524
+6.05%
$ 279.28 million $ 16.24 million
Oct 27, 2023 $ 0.0494
-2.45%
$ 263.25 million $ 13.9 million
Oct 26, 2023 $ 0.0507
-1.74%
$ 269.77 million $ 21.63 million
Oct 25, 2023 $ 0.0516
-0.69%
$ 274.46 million $ 45.2 million
Oct 24, 2023 $ 0.0519
+10.77%
$ 276.28 million $ 93.29 million
Oct 23, 2023 $ 0.0469
+12.18%
$ 249.33 million $ 25.56 million
Oct 22, 2023 $ 0.0418
+0.07%
$ 222.18 million $ 11.85 million
Oct 21, 2023 $ 0.0418
+2.53%
$ 221.95 million $ 8.7 million
Oct 20, 2023 $ 0.0407
+3.19%
$ 216.4 million $ 8.59 million
Oct 19, 2023 $ 0.0395
+0.87%
$ 209.65 million $ 7.57 million
Oct 18, 2023 $ 0.0391
-3.60%
$ 207.77 million $ 6.91 million
Oct 17, 2023 $ 0.0406
-4.17%
$ 215.45 million $ 9.31 million
Oct 16, 2023 $ 0.0423
-0.84%
$ 224.75 million $ 10.88 million
Oct 15, 2023 $ 0.0427
+0.58%
$ 226.58 million $ 4.73 million
Oct 14, 2023 $ 0.0425
+0.21%
$ 225.2 million $ 4.02 million
Oct 13, 2023 $ 0.0424
+2.40%
$ 224.65 million $ 6.43 million
Oct 12, 2023 $ 0.0414
-1.47%
$ 219.09 million $ 8.73 million
Oct 11, 2023 $ 0.042
-1.95%
$ 222.27 million $ 8.84 million
Oct 10, 2023 $ 0.0428
-2.18%
$ 226.63 million $ 8.55 million
Oct 9, 2023 $ 0.0438
-4.08%
$ 231.61 million $ 14.22 million
Oct 8, 2023 $ 0.0456
-0.74%
$ 241.37 million $ 11.37 million
Oct 7, 2023 $ 0.046
+0.27%
$ 243.08 million $ 25.07 million
Oct 6, 2023 $ 0.0459
+1.34%
$ 242.35 million $ 10.13 million
Oct 5, 2023 $ 0.0453
-0.20%
$ 239.06 million $ 20.74 million
Oct 4, 2023 $ 0.0453
-3.16%
$ 240.09 million $ 13.47 million
Oct 3, 2023 $ 0.0468
-3.51%
$ 247.85 million $ 10.06 million
Oct 2, 2023 $ 0.0485
-3.99%
$ 256.78 million $ 13.03 million
Oct 1, 2023 $ 0.0505
+2.97%
$ 267.35 million $ 6.87 million
Sep 30, 2023 $ 0.0491
-0.75%
$ 259.55 million $ 5.01 million
Sep 29, 2023 $ 0.0495
-0.67%
$ 261.42 million $ 11.1 million
Sep 28, 2023 $ 0.0498
+7.30%
$ 263.08 million $ 10.1 million
Sep 27, 2023 $ 0.0464
-4.70%
$ 245.1 million $ 10.66 million
Sep 26, 2023 $ 0.0487
-5.25%
$ 256.72 million $ 7.67 million
Sep 25, 2023 $ 0.0514
+1.88%
$ 271.22 million $ 8.08 million
Sep 24, 2023 $ 0.0504
-2.10%
$ 266.11 million $ 4.72 million
Sep 23, 2023 $ 0.0515
-0.11%
$ 271.71 million $ 6.36 million
Sep 22, 2023 $ 0.0516
-4.08%
$ 271.91 million $ 14.83 million
Sep 21, 2023 $ 0.0538
-1.50%
$ 283.38 million $ 54.21 million
Sep 20, 2023 $ 0.0546
+5.11%
$ 287.61 million $ 9.43 million
Sep 19, 2023 $ 0.0519
+4.06%
$ 273.52 million $ 9.66 million