Astar Historical Data

ASTR Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 17 $0.0449
+6.80%
$200.92 million $80.45 million
Jul 10 $0.042
+0.38%
$187.92 million $44.07 million
Jul 3 $0.0419
-5.79%
$187.01 million $38.15 million
Jun 26 $0.0445
-7.10%
$198.27 million $60.94 million
Jun 19 $0.0463
+14.82%
$213.19 million $52.92 million
Jun 12 $0.0397
+7.79%
$179.2 million $47.25 million
Jun 5 $0.0369
-25.61%
$163.25 million $78.98 million
May 29 $0.0496
-4.02%
$219.77 million $61.73 million
May 22 $0.0508
-2.74%
$195.99 million $34.39 million
May 15 $0.0545
+2.39%
$198.23 million $37.06 million
May 8 $0.0529
-6.73%
$201.91 million $57.33 million
May 1 $0.0567
-11.80%
$215.29 million $75.6 million
Apr 24 $0.0658
+7.68%
$244.1 million $75.98 million
Apr 17 $0.0616
-17.13%
$231.86 million $86.91 million
Apr 10 $0.0747
+17.57%
$281.92 million $149.52 million
Apr 3 $0.0636
+3.78%
$241.27 million $142.23 million
Mar 27 $0.0613
-1.75%
$232.49 million $121.46 million
Mar 20 $0.061
-13.50%
$236.64 million $132.86 million
Mar 13 $0.0712
+17.37%
$267.84 million $180.57 million
Mar 6 $0.0551
-17.57%
$230.41 million $180.27 million
Feb 27 $0.0669
-18.29%
$253.91 million $124.98 million
Feb 20 $0.0819
-20.77%
$310.73 million $210.74 million
Feb 13 $0.103
+37.20%
$392.2 million $581.48 million
Feb 6 $0.0753
+39.47%
$285.87 million $372.44 million
Jan 30 $0.054
-5.99%
$204.97 million $112.4 million
Jan 23 $0.0546
+7.81%
$218.05 million $81.79 million
Jan 16 $0.0506
+13.74%
$192.11 million $74.73 million
Jan 9 $0.0445
+9.61%
$168.91 million $39.76 million
Jan 2 $0.0406
+3.12%
$154.1 million $28.58 million
Dec 26 $0.0394
+1.43%
$149.44 million $29.46 million
Dec 19 $0.0388
+0.99%
$147.33 million $21.71 million
Dec 12 $0.0384
-11.00%
$145.88 million $22.51 million
Dec 5 $0.0436
+3.93%
$163.91 million $27.96 million
Nov 28 $0.042
+6.96%
$159.36 million $43.61 million
Nov 21 $0.0401
+10.87%
$148.98 million $44.24 million
Nov 14 $0.0362
-0.36%
$137.25 million $22.01 million
Nov 7 $0.0366
-18.16%
$134.54 million $95.69 million
Oct 31 $0.0447
+22.02%
$165.44 million $135.54 million