Astar Historical Data

ASTR Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 0.0768
-5.56%
$ 291.61 million $ 19.87 million
Mar 1, 2023 $ 0.0814
+7.61%
$ 308.78 million $ 22.16 million
Feb 28, 2023 $ 0.0756
-5.58%
$ 286.94 million $ 10.79 million
Feb 27, 2023 $ 0.0801
-2.20%
$ 303.89 million $ 16.3 million
Feb 26, 2023 $ 0.0819
+5.17%
$ 310.73 million $ 22.05 million
Feb 25, 2023 $ 0.0778
-2.96%
$ 295.47 million $ 18.19 million
Feb 24, 2023 $ 0.0802
-10.56%
$ 304.46 million $ 28.04 million
Feb 23, 2023 $ 0.0897
+0.37%
$ 340.4 million $ 26.35 million
Feb 22, 2023 $ 0.0893
-3.55%
$ 339.14 million $ 35.45 million
Feb 21, 2023 $ 0.0926
-4.75%
$ 351.62 million $ 41.17 million
Feb 20, 2023 $ 0.0973
-5.87%
$ 369.17 million $ 39.5 million
Feb 19, 2023 $ 0.103
-1.73%
$ 392.2 million $ 57.04 million
Feb 18, 2023 $ 0.105
+0.06%
$ 399.1 million $ 54.79 million
Feb 17, 2023 $ 0.105
+15.08%
$ 398.85 million $ 138.32 million
Feb 16, 2023 $ 0.0913
-5.44%
$ 346.6 million $ 92.72 million
Feb 15, 2023 $ 0.0966
+21.80%
$ 366.53 million $ 125.21 million
Feb 14, 2023 $ 0.0793
+3.42%
$ 300.93 million $ 58.32 million
Feb 13, 2023 $ 0.0767
+1.79%
$ 290.98 million $ 55.08 million
Feb 12, 2023 $ 0.0753
-5.50%
$ 285.87 million $ 25.14 million
Feb 11, 2023 $ 0.0797
+4.89%
$ 302.52 million $ 25.27 million
Feb 10, 2023 $ 0.076
-2.17%
$ 288.43 million $ 30.59 million
Feb 9, 2023 $ 0.0777
+13.10%
$ 294.81 million $ 224.84 million
Feb 8, 2023 $ 0.0687
+6.12%
$ 260.66 million $ 25.6 million
Feb 7, 2023 $ 0.0647
+16.72%
$ 245.61 million $ 30.35 million
Feb 6, 2023 $ 0.0554
+2.66%
$ 210.43 million $ 10.64 million
Feb 5, 2023 $ 0.054
-4.66%
$ 204.97 million $ 10.19 million
Feb 4, 2023 $ 0.0566
-4.98%
$ 214.99 million $ 13.17 million
Feb 3, 2023 $ 0.0596
+2.02%
$ 226.25 million $ 11 million
Feb 2, 2023 $ 0.0584
-2.32%
$ 221.77 million $ 13.92 million
Feb 1, 2023 $ 0.0598
+2.19%
$ 227.04 million $ 31.45 million
Jan 31, 2023 $ 0.0585
+9.27%
$ 222.17 million $ 16.18 million
Jan 30, 2023 $ 0.0536
-6.75%
$ 203.33 million $ 16.48 million
Jan 29, 2023 $ 0.0574
+5.27%
$ 218.05 million $ 11.72 million
Jan 28, 2023 $ 0.0546
-0.60%
$ 207.13 million $ 14.56 million
Jan 27, 2023 $ 0.0549
+9.49%
$ 208.37 million $ 31.5 million
Jan 26, 2023 $ 0.0501
+1.88%
$ 190.32 million $ 7.87 million
Jan 25, 2023 $ 0.0492
+2.42%
$ 186.93 million $ 8.71 million
Jan 24, 2023 $ 0.0481
-5.97%
$ 182.52 million $ 8.7 million
Jan 23, 2023 $ 0.0511
+1.03%
$ 194.1 million $ 10.45 million
Jan 22, 2023 $ 0.0506
+7.14%
$ 192.11 million $ 24.46 million
Jan 21, 2023 $ 0.0472
+7.66%
$ 179.31 million $ 13.24 million
Jan 20, 2023 $ 0.0439
+4.39%
$ 166.55 million $ 4.74 million
Jan 19, 2023 $ 0.042
+1.18%
$ 159.55 million $ 4.39 million
Jan 18, 2023 $ 0.0415
-2.98%
$ 157.69 million $ 11.68 million
Jan 17, 2023 $ 0.0428
-3.32%
$ 162.54 million $ 8.88 million
Jan 16, 2023 $ 0.0443
-0.47%
$ 168.12 million $ 7.33 million
Jan 15, 2023 $ 0.0445
-0.91%
$ 168.91 million $ 5.28 million
Jan 14, 2023 $ 0.0449
+5.75%
$ 170.46 million $ 10.25 million
Jan 13, 2023 $ 0.0425
+1.44%
$ 161.25 million $ 4.56 million
Jan 12, 2023 $ 0.0419
+0.43%
$ 158.91 million $ 4.81 million