Astar Historical Data

ASTR Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.0707
+7.25%
$509.72 million $129.44 million
Sep 16 $0.0696
+18.64%
$474.01 million $140.9 million
Sep 9 $0.0612
+16.65%
$421.32 million $122.42 million
Sep 2 $0.0517
-12.63%
$375.63 million $214.89 million
Aug 26 $0.0592
-22.10%
$421.66 million $279.97 million
Aug 19 $0.0792
+33.80%
$540.21 million $296.12 million
Aug 12 $0.0612
+5.20%
$420.71 million $164.76 million
Aug 5 $0.06
+7.92%
$412.49 million $376.14 million
Jul 29 $0.0556
-24.30%
$392.82 million $210.54 million
Jul 22 $0.0756
-6.94%
$515.51 million $275.45 million
Jul 15 $0.0812
+8.57%
$569.66 million $207.34 million
Jul 8 $0.076
+25.82%
$427.43 million $215.63 million
Jul 1 $0.0654
-4.51%
$345.26 million $382.65 million
Jun 24 $0.0657
-2.79%
$390.94 million $151.3 million
Jun 17 $0.0691
-12.18%
$384.36 million $223.65 million
Jun 10 $0.0798
-8.72%
$447.61 million $180.13 million
Jun 3 $0.0857
-0.49%
$495.82 million $301.77 million
May 27 $0.0861
-4.17%
$487.58 million $121.07 million
May 20 $0.0926
+5.40%
$507.54 million $136.75 million
May 13 $0.0924
+3.87%
$496.05 million $143.36 million
May 6 $0.0893
-9.27%
$502.41 million $139.2 million
Apr 29 $0.0981
-5.59%
$555.32 million $259.42 million
Apr 22 $0.104
-7.48%
$585.67 million $228.43 million
Apr 15 $0.112
+8.20%
$633.01 million $290.8 million
Apr 8 $0.0986
-24.04%
$582.06 million $500.1 million
Apr 1 $0.128
-8.46%
$728.66 million $276.12 million
Mar 25 $0.137
-2.03%
$782.16 million $294.72 million
Mar 18 $0.135
-8.41%
$782.67 million $473.06 million
Mar 11 $0.145
-9.27%
$823.5 million $973.02 million
Mar 4 $0.154
-6.20%
$892.98 million $617.19 million
Feb 26 $0.165
+1.56%
$919.14 million $616.68 million
Feb 19 $0.162
-6.43%
$901.5 million $429.03 million
Feb 12 $0.173
-7.02%
$963.29 million $731.34 million
Feb 5 $0.186
+4.31%
$1.04 billion $359.79 million
Jan 29 $0.178
+0.68%
$992.01 million $522.6 million
Jan 22 $0.188
+0.62%
$976.59 million $986.78 million
Jan 15 $0.18
+26.04%
$1.03 billion $1.01 billion
Jan 8 $0.151
+16.23%
$783.43 million $1.25 billion
Jan 1 $0.143
+2.30%
$712.3 million $1.98 billion
Dec 25 $0.145
+31.74%
$761.77 million $1.06 billion
Dec 18 $0.101
+28.15%
$597.67 million $1.63 billion
Dec 11 $0.0811
+6.60%
$425.44 million $286.52 million
Dec 4 $0.0742
+4.90%
$410.42 million $235.01 million
Nov 27 $0.0708
+4.73%
$380.66 million $116.35 million
Nov 20 $0.0681
+0.00%
$362.96 million $123.43 million
Nov 13 $0.063
-22.46%
$365.15 million $286.81 million
Nov 6 $0.0715
+27.73%
$434.96 million $244.57 million
Oct 30 $0.056
+8.04%
$299.53 million $139.04 million
Oct 23 $0.0518
+24.08%
$276.35 million $226.97 million
Oct 16 $0.0418
-2.18%
$222.18 million $63.8 million