Astar Historical Data

ASTR Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 9 $ 0.0425
-6.98%
$ 226.58 million $ 50.79 million
Oct 2 $ 0.046
-9.04%
$ 241.37 million $ 92.51 million
Sep 25 $ 0.0505
+0.22%
$ 267.35 million $ 59.49 million
Sep 18 $ 0.0515
+3.15%
$ 266.11 million $ 102.61 million
Sep 11 $ 0.0517
-12.64%
$ 262.85 million $ 107.29 million
Sep 4 $ 0.0602
+8.72%
$ 311 million $ 66.99 million
Aug 28 $ 0.0554
-8.90%
$ 290.13 million $ 111.11 million
Aug 21 $ 0.0627
+2.55%
$ 287.27 million $ 163.82 million
Aug 14 $ 0.0597
+1.34%
$ 288.17 million $ 204.52 million
Aug 7 $ 0.0577
+16.05%
$ 266.13 million $ 129.71 million
Jul 31 $ 0.0497
-9.44%
$ 223.31 million $ 131.98 million
Jul 24 $ 0.0549
+22.24%
$ 245.92 million $ 348.62 million