Astar Historical Data

ASTR Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.0315
+5.17%
$ 240.78 million $ 15.22 million
May 8, 2025 $ 0.0299
+11.72%
$ 228.92 million $ 11.01 million
May 7, 2025 $ 0.0268
+0.55%
$ 204.9 million $ 7.62 million
May 6, 2025 $ 0.0266
-2.24%
$ 203.78 million $ 6.61 million
May 5, 2025 $ 0.0272
+0.84%
$ 208.43 million $ 5.64 million
May 4, 2025 $ 0.027
-1.95%
$ 206.7 million $ 5.01 million
May 3, 2025 $ 0.0276
-5.80%
$ 210.85 million $ 4.93 million
May 2, 2025 $ 0.0293
-0.34%
$ 223.8 million $ 5.62 million
May 1, 2025 $ 0.0294
+1.41%
$ 224.5 million $ 5.64 million
Apr 30, 2025 $ 0.0289
+0.08%
$ 221.38 million $ 7.87 million
Apr 29, 2025 $ 0.0289
-0.66%
$ 221.2 million $ 3.35 million
Apr 28, 2025 $ 0.0291
+1.10%
$ 222.66 million $ 8.97 million
Apr 27, 2025 $ 0.0288
-3.75%
$ 220.23 million $ 5.65 million
Apr 26, 2025 $ 0.0299
+1.57%
$ 228.79 million $ 6.99 million
Apr 25, 2025 $ 0.0295
+0.99%
$ 225.13 million $ 8.06 million
Apr 24, 2025 $ 0.0292
+1.40%
$ 222.91 million $ 7.89 million
Apr 23, 2025 $ 0.0288
+0.17%
$ 219.81 million $ 11.36 million
Apr 22, 2025 $ 0.0287
+6.72%
$ 219.42 million $ 11.27 million
Apr 21, 2025 $ 0.0269
-1.37%
$ 205.58 million $ 7.6 million
Apr 20, 2025 $ 0.0273
-0.15%
$ 208.41 million $ 5.15 million
Apr 19, 2025 $ 0.0273
+3.64%
$ 208.71 million $ 5.77 million
Apr 18, 2025 $ 0.0264
+3.86%
$ 201.37 million $ 5.22 million
Apr 17, 2025 $ 0.0254
+0.45%
$ 193.85 million $ 7.43 million
Apr 16, 2025 $ 0.0253
-1.57%
$ 192.98 million $ 9.9 million
Apr 15, 2025 $ 0.0257
-2.32%
$ 196.04 million $ 8.98 million
Apr 14, 2025 $ 0.0263
+1.47%
$ 200.65 million $ 11.77 million
Apr 13, 2025 $ 0.0259
-2.88%
$ 197.74 million $ 9.16 million
Apr 12, 2025 $ 0.0267
+5.16%
$ 203.62 million $ 10.81 million
Apr 11, 2025 $ 0.0254
+4.97%
$ 193.53 million $ 8.34 million
Apr 10, 2025 $ 0.0242
-4.49%
$ 184.37 million $ 10.24 million
Apr 9, 2025 $ 0.0253
+12.67%
$ 193.03 million $ 18.18 million
Apr 8, 2025 $ 0.0225
-4.01%
$ 171.32 million $ 8.29 million
Apr 7, 2025 $ 0.0234
+1.04%
$ 178.46 million $ 18.6 million
Apr 6, 2025 $ 0.0231
-12.53%
$ 176.61 million $ 9.41 million
Apr 5, 2025 $ 0.0265
-1.20%
$ 201.93 million $ 2.85 million
Apr 4, 2025 $ 0.0268
+1.28%
$ 204.36 million $ 9.62 million
Apr 3, 2025 $ 0.0265
-1.82%
$ 201.78 million $ 17.84 million
Apr 2, 2025 $ 0.0269
-8.02%
$ 205.51 million $ 12.51 million
Apr 1, 2025 $ 0.0293
+0.29%
$ 223.42 million $ 5.35 million
Mar 31, 2025 $ 0.0292
-2.27%
$ 222.72 million $ 6.47 million
Mar 30, 2025 $ 0.0299
-0.57%
$ 227.82 million $ 4.16 million
Mar 29, 2025 $ 0.0301
-5.01%
$ 229.15 million $ 7.16 million
Mar 28, 2025 $ 0.0316
-6.42%
$ 241.24 million $ 9.6 million
Mar 27, 2025 $ 0.0338
+1.12%
$ 257.75 million $ 5.09 million
Mar 26, 2025 $ 0.0334
-3.71%
$ 254.62 million $ 6.03 million
Mar 25, 2025 $ 0.0347
+1.18%
$ 264.15 million $ 8.16 million
Mar 24, 2025 $ 0.0342
+4.88%
$ 261.04 million $ 7.64 million
Mar 23, 2025 $ 0.0327
-0.06%
$ 248.85 million $ 5.92 million
Mar 22, 2025 $ 0.0327
+0.72%
$ 248.9 million $ 7.52 million
Mar 21, 2025 $ 0.0324
+0.76%
$ 247.25 million $ 5.88 million