Astar Historical Data

ASTR Page 24
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 0.0502
-0.43%
$ 190.48 million $ 13.58 million
May 29, 2023 $ 0.0504
-2.39%
$ 191.3 million $ 17.25 million
May 28, 2023 $ 0.0516
+1.65%
$ 195.99 million $ 5.81 million
May 27, 2023 $ 0.0508
+1.29%
$ 192.81 million $ 4.77 million
May 26, 2023 $ 0.0501
-0.10%
$ 190.35 million $ 7.74 million
May 25, 2023 $ 0.0502
-1.54%
$ 190.55 million $ 5.71 million
May 24, 2023 $ 0.051
-3.93%
$ 193.54 million $ 6.54 million
May 23, 2023 $ 0.0531
+1.55%
$ 201.46 million $ 4.21 million
May 22, 2023 $ 0.0523
+0.08%
$ 198.39 million $ 5.42 million
May 21, 2023 $ 0.0522
-4.11%
$ 198.23 million $ 3.95 million
May 20, 2023 $ 0.0545
+0.15%
$ 206.73 million $ 5.05 million
May 19, 2023 $ 0.0544
+1.29%
$ 206.42 million $ 7.44 million
May 18, 2023 $ 0.0537
-1.61%
$ 203.79 million $ 8.41 million
May 17, 2023 $ 0.0546
+3.70%
$ 207.13 million $ 6.74 million
May 16, 2023 $ 0.0526
+0.54%
$ 199.74 million $ 4.96 million
May 15, 2023 $ 0.0523
-1.60%
$ 198.67 million $ 4.46 million
May 14, 2023 $ 0.0532
+0.55%
$ 201.91 million $ 3.82 million
May 13, 2023 $ 0.0529
+1.36%
$ 200.8 million $ 4.03 million
May 12, 2023 $ 0.0522
+3.22%
$ 198.11 million $ 8.36 million
May 11, 2023 $ 0.0506
-4.97%
$ 191.92 million $ 9.72 million
May 10, 2023 $ 0.0532
+3.87%
$ 201.96 million $ 11.74 million
May 9, 2023 $ 0.0512
-0.17%
$ 194.43 million $ 8.53 million
May 8, 2023 $ 0.0513
-9.53%
$ 194.77 million $ 14.95 million
May 7, 2023 $ 0.0567
+0.25%
$ 215.29 million $ 9.67 million
May 6, 2023 $ 0.0566
-9.38%
$ 214.75 million $ 14.98 million
May 5, 2023 $ 0.0624
+1.61%
$ 236.98 million $ 8.81 million
May 4, 2023 $ 0.0614
-3.20%
$ 233.23 million $ 7 million
May 3, 2023 $ 0.0635
+0.96%
$ 240.94 million $ 13.87 million
May 2, 2023 $ 0.0629
+2.35%
$ 238.65 million $ 9.43 million
May 1, 2023 $ 0.0614
-4.47%
$ 233.18 million $ 11.84 million
Apr 30, 2023 $ 0.0643
-2.23%
$ 244.1 million $ 10.75 million
Apr 29, 2023 $ 0.0658
+2.10%
$ 249.68 million $ 10.26 million
Apr 28, 2023 $ 0.0644
+0.58%
$ 244.55 million $ 10.35 million
Apr 27, 2023 $ 0.0641
+4.00%
$ 243.13 million $ 15.86 million
Apr 26, 2023 $ 0.0616
-0.77%
$ 233.79 million $ 17.74 million
Apr 25, 2023 $ 0.0621
+3.23%
$ 235.6 million $ 13.04 million
Apr 24, 2023 $ 0.0601
-1.57%
$ 228.23 million $ 8.74 million
Apr 23, 2023 $ 0.0611
-0.76%
$ 231.86 million $ 8.66 million
Apr 22, 2023 $ 0.0616
+2.70%
$ 233.63 million $ 9.58 million
Apr 21, 2023 $ 0.0599
-4.90%
$ 227.5 million $ 13 million
Apr 20, 2023 $ 0.063
-4.43%
$ 239.23 million $ 12.35 million
Apr 19, 2023 $ 0.0659
-10.29%
$ 250.31 million $ 16.82 million
Apr 18, 2023 $ 0.0735
+0.65%
$ 279.02 million $ 15.39 million
Apr 17, 2023 $ 0.073
-1.67%
$ 277.21 million $ 19.77 million
Apr 16, 2023 $ 0.0743
-0.61%
$ 281.92 million $ 15.8 million
Apr 15, 2023 $ 0.0747
+2.31%
$ 283.66 million $ 17.31 million
Apr 14, 2023 $ 0.073
+4.19%
$ 277.25 million $ 27.63 million
Apr 13, 2023 $ 0.0701
+4.32%
$ 266.09 million $ 20.5 million
Apr 12, 2023 $ 0.0672
-0.97%
$ 255.08 million $ 24.71 million
Apr 11, 2023 $ 0.0679
+2.20%
$ 257.57 million $ 26.16 million