AstraAI Historical Data

ASTRA Page 19
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 2.27
+16.70%
$ 22.65 million $ 41,024
Feb 19, 2024 $ 1.94
-4.48%
$ 19.41 million $ 52,245
Feb 18, 2024 $ 2.03
-6.50%
$ 20.3 million $ 52,333
Feb 17, 2024 $ 2.17
-1.15%
$ 21.71 million $ 97,010
Feb 16, 2024 $ 2.2
+22.07%
$ 21.98 million $ 189,081
Feb 15, 2024 $ 1.8
+1.64%
$ 18.01 million $ 35,324
Feb 14, 2024 $ 1.77
+34.14%
$ 17.74 million $ 100,560
Feb 13, 2024 $ 1.32
-1.90%
$ 13.22 million $ 43,068
Feb 12, 2024 $ 1.35
-6.69%
$ 13.46 million $ 53,586
Feb 11, 2024 $ 1.44
-1.69%
$ 14.41 million $ 125,154
Feb 10, 2024 $ 1.47
-2.54%
$ 14.66 million $ 10,708
Feb 9, 2024 $ 1.5
+10.17%
$ 15.05 million $ 24,287
Feb 8, 2024 $ 1.37
-4.36%
$ 13.66 million $ 4,871
Feb 7, 2024 $ 1.43
+2.54%
$ 14.29 million $ 19,927
Feb 6, 2024 $ 1.39
-0.48%
$ 13.94 million $ 2,593
Feb 5, 2024 $ 1.4
+3.19%
$ 14 million $ 7,148
Feb 4, 2024 $ 1.36
-9.87%
$ 13.57 million $ 7,961
Feb 3, 2024 $ 1.5
-5.34%
$ 15.05 million $ 17,746
Feb 2, 2024 $ 1.59
+0.42%
$ 15.89 million $ 26,469
Feb 1, 2024 $ 1.58
+27.97%
$ 15.82 million $ 59,224
Jan 31, 2024 $ 1.24
-12.36%
$ 12.37 million $ 27,805
Jan 30, 2024 $ 1.41
-0.26%
$ 14.11 million $ 4,497
Jan 29, 2024 $ 1.41
-7.99%
$ 14.06 million $ 26,165
Jan 28, 2024 $ 1.53
-4.67%
$ 15.29 million $ 18,557
Jan 27, 2024 $ 1.6
-6.47%
$ 16.04 million $ 15,019
Jan 26, 2024 $ 1.71
+37.59%
$ 17.13 million $ 104,760
Jan 25, 2024 $ 1.25
-10.71%
$ 12.46 million $ 20,302
Jan 24, 2024 $ 1.4
+9.67%
$ 13.97 million $ 20,632
Jan 23, 2024 $ 1.27
-1.71%
$ 12.73 million $ 15,357
Jan 22, 2024 $ 1.3
-6.15%
$ 12.95 million $ 28,902
Jan 21, 2024 $ 1.38
-8.96%
$ 13.81 million $ 27,528
Jan 20, 2024 $ 1.52
-1.22%
$ 15.17 million $ 13,047
Jan 19, 2024 $ 1.54
-11.26%
$ 15.36 million $ 39,088
Jan 18, 2024 $ 1.73
-1.15%
$ 17.31 million $ 24,033
Jan 17, 2024 $ 1.75
+24.18%
$ 17.5 million $ 34,649
Jan 16, 2024 $ 1.43
-4.56%
$ 14.3 million $ 14,808
Jan 15, 2024 $ 1.5
-3.96%
$ 14.99 million $ 13,702
Jan 14, 2024 $ 1.56
+9.56%
$ 15.65 million $ 18,425
Jan 13, 2024 $ 1.43
+7.71%
$ 14.28 million $ 36,863
Jan 12, 2024 $ 1.32
-8.53%
$ 13.23 million $ 13,357
Jan 11, 2024 $ 1.45
-7.85%
$ 14.48 million $ 89,142
Jan 10, 2024 $ 1.57
-5.30%
$ 15.73 million $ 50,001
Jan 9, 2024 $ 1.66
+0.33%
$ 16.59 million $ 37,062
Jan 8, 2024 $ 1.65
-2.00%
$ 16.54 million $ 92,817
Jan 7, 2024 $ 1.69
-8.34%
$ 16.86 million $ 12,285
Jan 6, 2024 $ 1.86
-4.92%
$ 18.62 million $ 28,591
Jan 5, 2024 $ 1.96
+6.22%
$ 19.56 million $ 86,887
Jan 4, 2024 $ 1.84
-5.20%
$ 18.43 million $ 44,861
Jan 3, 2024 $ 1.94
+3.19%
$ 19.44 million $ 154,457
Jan 2, 2024 $ 1.87
+9.39%
$ 18.66 million $ 63,578