Astar Historical Data

ASTR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0229
+1.49%
$ 186.12 million $ 2.07 million
Jun 27, 2025 $ 0.0226
+1.60%
$ 183.24 million $ 4.54 million
Jun 26, 2025 $ 0.0222
-3.73%
$ 180.2 million $ 4.96 million
Jun 25, 2025 $ 0.0231
-3.93%
$ 187.07 million $ 4.36 million
Jun 24, 2025 $ 0.024
+3.82%
$ 194.7 million $ 5.97 million
Jun 23, 2025 $ 0.0231
+7.50%
$ 187.5 million $ 6.77 million
Jun 22, 2025 $ 0.0215
-5.87%
$ 174.41 million $ 7.24 million
Jun 21, 2025 $ 0.0229
-4.05%
$ 185.28 million $ 4.31 million
Jun 20, 2025 $ 0.0238
-2.80%
$ 193.09 million $ 5.16 million
Jun 19, 2025 $ 0.0245
-1.07%
$ 198.64 million $ 3.38 million
Jun 18, 2025 $ 0.0248
+0.67%
$ 200.77 million $ 4.08 million
Jun 17, 2025 $ 0.0246
-3.00%
$ 199.42 million $ 4.84 million
Jun 16, 2025 $ 0.0254
+0.43%
$ 205.57 million $ 4.41 million
Jun 15, 2025 $ 0.0253
+1.82%
$ 204.66 million $ 4.28 million
Jun 14, 2025 $ 0.0248
-1.75%
$ 200.98 million $ 3.49 million
Jun 13, 2025 $ 0.0253
-1.86%
$ 204.55 million $ 15.24 million
Jun 12, 2025 $ 0.0258
-6.17%
$ 208.48 million $ 7.68 million
Jun 11, 2025 $ 0.0275
-3.16%
$ 222.19 million $ 7.82 million
Jun 10, 2025 $ 0.0284
+0.59%
$ 229.43 million $ 10.4 million
Jun 9, 2025 $ 0.0282
+4.07%
$ 228.06 million $ 10.34 million
Jun 8, 2025 $ 0.0271
-0.98%
$ 219.12 million $ 6.85 million
Jun 7, 2025 $ 0.0274
+3.80%
$ 221.28 million $ 9.84 million
Jun 6, 2025 $ 0.0263
-0.60%
$ 213.15 million $ 6.96 million
Jun 5, 2025 $ 0.0265
-3.53%
$ 214.43 million $ 10.18 million
Jun 4, 2025 $ 0.0275
+2.00%
$ 210.78 million $ 9.33 million
Jun 3, 2025 $ 0.0269
-0.08%
$ 206.65 million $ 4.64 million
Jun 2, 2025 $ 0.027
+2.22%
$ 206.79 million $ 7.36 million
Jun 1, 2025 $ 0.0264
+1.85%
$ 202.29 million $ 5.66 million
May 31, 2025 $ 0.0259
-0.56%
$ 198.6 million $ 8.94 million
May 30, 2025 $ 0.026
-8.06%
$ 199.71 million $ 17.26 million
May 29, 2025 $ 0.0283
-3.65%
$ 217.14 million $ 21.72 million
May 28, 2025 $ 0.0294
-0.40%
$ 225.37 million $ 8.38 million
May 27, 2025 $ 0.0295
+1.66%
$ 226.26 million $ 12.35 million
May 26, 2025 $ 0.029
-1.76%
$ 222.54 million $ 9.08 million
May 25, 2025 $ 0.0296
-0.86%
$ 226.5 million $ 9.69 million
May 24, 2025 $ 0.0298
+1.73%
$ 228.46 million $ 10.69 million
May 23, 2025 $ 0.0293
-6.85%
$ 224.73 million $ 19.74 million
May 22, 2025 $ 0.0315
+3.27%
$ 241.19 million $ 15.05 million
May 21, 2025 $ 0.0305
+0.36%
$ 233.52 million $ 16.84 million
May 20, 2025 $ 0.0304
+0.34%
$ 232.74 million $ 5.99 million
May 19, 2025 $ 0.0303
-3.00%
$ 231.93 million $ 8.08 million
May 18, 2025 $ 0.0312
+3.50%
$ 239.1 million $ 7.53 million
May 17, 2025 $ 0.0302
-1.88%
$ 230.97 million $ 9.65 million
May 16, 2025 $ 0.0307
-0.79%
$ 235.39 million $ 11.38 million
May 15, 2025 $ 0.031
-6.36%
$ 237.26 million $ 13.97 million
May 14, 2025 $ 0.0331
-2.76%
$ 253.35 million $ 13.08 million
May 13, 2025 $ 0.034
+1.00%
$ 260.52 million $ 26.59 million
May 12, 2025 $ 0.0337
+8.75%
$ 257.9 million $ 70.83 million
May 11, 2025 $ 0.031
-5.99%
$ 237.14 million $ 12.85 million
May 10, 2025 $ 0.033
+4.73%
$ 252.23 million $ 12.74 million