Astar Historical Data

ASTR Page 23
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 0.0426
-0.11%
$ 190.37 million $ 13.44 million
Jul 18, 2023 $ 0.0426
-1.44%
$ 190.52 million $ 9.89 million
Jul 17, 2023 $ 0.0432
+2.84%
$ 193.29 million $ 9.24 million
Jul 16, 2023 $ 0.042
-3.79%
$ 187.92 million $ 6.23 million
Jul 15, 2023 $ 0.0437
-1.62%
$ 195.29 million $ 5.12 million
Jul 14, 2023 $ 0.0444
-2.79%
$ 198.45 million $ 8.61 million
Jul 13, 2023 $ 0.0457
+7.09%
$ 204.11 million $ 6.97 million
Jul 12, 2023 $ 0.0427
+0.29%
$ 190.59 million $ 6.55 million
Jul 11, 2023 $ 0.0425
+0.80%
$ 190.01 million $ 4.3 million
Jul 10, 2023 $ 0.0422
+0.77%
$ 188.46 million $ 6.29 million
Jul 9, 2023 $ 0.0419
-2.20%
$ 187.01 million $ 3.36 million
Jul 8, 2023 $ 0.0428
+0.17%
$ 191.2 million $ 4.83 million
Jul 7, 2023 $ 0.0428
+0.44%
$ 190.85 million $ 4.62 million
Jul 6, 2023 $ 0.0426
-3.70%
$ 189.97 million $ 6.29 million
Jul 5, 2023 $ 0.0442
-1.88%
$ 197.21 million $ 5.59 million
Jul 4, 2023 $ 0.0451
-1.45%
$ 200.89 million $ 4.75 million
Jul 3, 2023 $ 0.0457
+2.82%
$ 203.85 million $ 8.71 million
Jul 2, 2023 $ 0.0445
+0.39%
$ 198.27 million $ 4.95 million
Jul 1, 2023 $ 0.0443
+0.71%
$ 197.5 million $ 7.41 million
Jun 30, 2023 $ 0.044
+0.58%
$ 196.05 million $ 11.61 million
Jun 29, 2023 $ 0.0437
-0.95%
$ 194.91 million $ 7.26 million
Jun 28, 2023 $ 0.0441
-7.22%
$ 196.77 million $ 11.53 million
Jun 27, 2023 $ 0.0476
+4.71%
$ 212.05 million $ 8.75 million
Jun 26, 2023 $ 0.0454
-5.06%
$ 202.43 million $ 9.43 million
Jun 25, 2023 $ 0.0479
+3.44%
$ 213.19 million $ 8.55 million
Jun 24, 2023 $ 0.0463
-1.25%
$ 206.08 million $ 6.15 million
Jun 23, 2023 $ 0.0469
+3.55%
$ 208.67 million $ 7.6 million
Jun 22, 2023 $ 0.0453
+0.11%
$ 201.45 million $ 11.21 million
Jun 21, 2023 $ 0.0452
+4.18%
$ 201.16 million $ 11.43 million
Jun 20, 2023 $ 0.0434
+4.81%
$ 192.97 million $ 8.37 million
Jun 19, 2023 $ 0.0414
+2.72%
$ 184.09 million $ 8.16 million
Jun 18, 2023 $ 0.0403
+1.41%
$ 179.2 million $ 6.54 million
Jun 17, 2023 $ 0.0397
+2.64%
$ 176.68 million $ 4.66 million
Jun 16, 2023 $ 0.0387
-0.55%
$ 172.07 million $ 5.96 million
Jun 15, 2023 $ 0.0389
+1.90%
$ 172.46 million $ 10.86 million
Jun 14, 2023 $ 0.0382
+0.72%
$ 169.22 million $ 9.83 million
Jun 13, 2023 $ 0.0379
+2.86%
$ 168 million $ 7.34 million
Jun 12, 2023 $ 0.0369
+0.02%
$ 163.3 million $ 8.6 million
Jun 11, 2023 $ 0.0369
+0.80%
$ 163.25 million $ 6.3 million
Jun 10, 2023 $ 0.0366
-12.84%
$ 161.89 million $ 21.85 million
Jun 9, 2023 $ 0.042
-0.60%
$ 185.64 million $ 8.76 million
Jun 8, 2023 $ 0.0422
+0.23%
$ 186.73 million $ 8.7 million
Jun 7, 2023 $ 0.0421
-8.22%
$ 186.28 million $ 12.22 million
Jun 6, 2023 $ 0.0459
+4.11%
$ 202.93 million $ 9.9 million
Jun 5, 2023 $ 0.0441
-11.05%
$ 195.32 million $ 11.25 million
Jun 4, 2023 $ 0.0496
-0.18%
$ 219.77 million $ 4.35 million
Jun 3, 2023 $ 0.0496
-1.70%
$ 220.14 million $ 4.31 million
Jun 2, 2023 $ 0.0505
+2.44%
$ 223.9 million $ 5.9 million
Jun 1, 2023 $ 0.0493
+0.07%
$ 218.55 million $ 8.5 million
May 31, 2023 $ 0.0493
-1.82%
$ 218.6 million $ 7.84 million