Astar Historical Data

ASTR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0131
+1.05%
$ 108.32 million $ 2.6 million
Nov 24, 2025 $ 0.013
+4.25%
$ 106.9 million $ 2.89 million
Nov 23, 2025 $ 0.0126
+1.66%
$ 103.11 million $ 3.15 million
Nov 22, 2025 $ 0.0125
+3.43%
$ 102.53 million $ 2.91 million
Nov 21, 2025 $ 0.0119
-6.18%
$ 99.75 million $ 4.95 million
Nov 20, 2025 $ 0.013
-1.71%
$ 104.66 million $ 3.37 million
Nov 19, 2025 $ 0.0132
-1.90%
$ 108.85 million $ 3.69 million
Nov 18, 2025 $ 0.0135
+2.66%
$ 110.92 million $ 5.56 million
Nov 17, 2025 $ 0.0132
-1.57%
$ 108.3 million $ 7.13 million
Nov 16, 2025 $ 0.0133
-3.34%
$ 110.04 million $ 3.5 million
Nov 15, 2025 $ 0.0137
+2.14%
$ 113.18 million $ 2.79 million
Nov 14, 2025 $ 0.0136
-4.14%
$ 110.51 million $ 5.95 million
Nov 13, 2025 $ 0.0141
-4.17%
$ 116.59 million $ 8.22 million
Nov 12, 2025 $ 0.0149
-2.07%
$ 121.63 million $ 5.06 million
Nov 11, 2025 $ 0.0152
-4.53%
$ 125.06 million $ 8.16 million
Nov 10, 2025 $ 0.0159
+1.11%
$ 130.94 million $ 4.67 million
Nov 9, 2025 $ 0.0157
-0.97%
$ 129.4 million $ 3.22 million
Nov 8, 2025 $ 0.0159
-0.99%
$ 130.87 million $ 5.53 million
Nov 7, 2025 $ 0.0161
+11.91%
$ 132.12 million $ 7.1 million
Nov 6, 2025 $ 0.0144
-1.11%
$ 118.05 million $ 4.54 million
Nov 5, 2025 $ 0.0145
+3.58%
$ 119.23 million $ 4.92 million
Nov 4, 2025 $ 0.014
-6.05%
$ 115.06 million $ 7.07 million
Nov 3, 2025 $ 0.0149
-11.93%
$ 122.45 million $ 7.82 million
Nov 2, 2025 $ 0.0169
+0.56%
$ 139.05 million $ 5.3 million
Nov 1, 2025 $ 0.0168
+2.54%
$ 138.16 million $ 2.78 million
Oct 31, 2025 $ 0.0164
+0.50%
$ 134.74 million $ 3.94 million
Oct 30, 2025 $ 0.0162
-8.56%
$ 133.63 million $ 9.2 million
Oct 29, 2025 $ 0.0178
+2.21%
$ 145.7 million $ 4.57 million
Oct 28, 2025 $ 0.0174
-2.35%
$ 142.44 million $ 3.98 million
Oct 27, 2025 $ 0.0178
-1.97%
$ 145.75 million $ 3.95 million
Oct 26, 2025 $ 0.0182
+3.35%
$ 148.73 million $ 2.58 million
Oct 25, 2025 $ 0.0176
-0.33%
$ 143.95 million $ 1.74 million
Oct 24, 2025 $ 0.0176
+0.95%
$ 144.42 million $ 2.76 million
Oct 23, 2025 $ 0.0174
+1.82%
$ 143.05 million $ 3.11 million
Oct 22, 2025 $ 0.0168
-4.44%
$ 139.95 million $ 6.62 million
Oct 21, 2025 $ 0.0177
-2.06%
$ 143.76 million $ 6.3 million
Oct 20, 2025 $ 0.0181
+0.43%
$ 148.38 million $ 5.19 million
Oct 19, 2025 $ 0.0182
+2.50%
$ 147.93 million $ 5.43 million
Oct 18, 2025 $ 0.0178
-0.38%
$ 145.59 million $ 4.15 million
Oct 17, 2025 $ 0.0179
-1.89%
$ 146.36 million $ 14.26 million
Oct 16, 2025 $ 0.0182
-4.11%
$ 149.68 million $ 14.59 million
Oct 15, 2025 $ 0.019
-5.20%
$ 155.32 million $ 10.12 million
Oct 14, 2025 $ 0.02
-5.90%
$ 163.83 million $ 14.43 million
Oct 13, 2025 $ 0.0213
+4.35%
$ 174.09 million $ 11.08 million
Oct 12, 2025 $ 0.0204
+8.86%
$ 166.78 million $ 20.5 million
Oct 11, 2025 $ 0.0187
+4.27%
$ 153.25 million $ 30.63 million
Oct 10, 2025 $ 0.0179
-29.78%
$ 146.89 million $ 30.65 million
Oct 9, 2025 $ 0.0255
-7.59%
$ 209.06 million $ 21.74 million
Oct 8, 2025 $ 0.0276
+0.48%
$ 226.19 million $ 44.13 million
Oct 7, 2025 $ 0.0275
-1.99%
$ 224.27 million $ 79.12 million