ASTERP Historical Data

ASTERP Page 19
Download
Date Close Price change Market cap Trading volume
Dec 12, 3 AM $ 0.0563
+21.17%
$ 450.3 million $ 23,997
Dec 12, 2 AM $ 0.0463
+7.86%
$ 368.33 million $ 16,156
Dec 12, 1 AM $ 0.0429
+0.37%
$ 343.49 million $ 14,826
Dec 12, 12 AM $ 0.043
-3.24%
$ 343.68 million $ 14,832
Dec 11, 11 PM $ 0.0443
+0.10%
$ 354.35 million $ 15,421
Dec 11, 10 PM $ 0.0445
-1.91%
$ 356.14 million $ 15,149
Dec 11, 9 PM $ 0.0451
+0.55%
$ 361.07 million $ 15,283
Dec 11, 8 PM $ 0.0408
+0.00%
$ 326.06 million $ 13,182
Dec 11, 7 PM $ 0.0398
+0.00%
$ 318.56 million $ 13,176
Dec 11, 6 PM $ 0.0396
-4.14%
$ 316.83 million $ 13,184
Dec 11, 5 PM $ 0.0413
+1.43%
$ 330.3 million $ 13,548
Dec 11, 4 PM $ 0.0407
-1.27%
$ 325.46 million $ 13,434
Dec 11, 3 PM $ 0.0414
+3.89%
$ 331.02 million $ 13,542
Dec 11, 2 PM $ 0.0398
-20.80%
$ 318.59 million $ 13,898
Dec 11, 1 PM $ 0.0506
-39.00%
$ 404.89 million $ 13,347
Dec 11, 12 PM $ 0.083
+203.19%
$ 639.21 million $ 11,084
Dec 11, 11 AM $ 0.0273
+4.37%
$ 218.15 million $ 2,224
Dec 11, 10 AM $ 0.026
+0.63%
$ 207.68 million $ 2,018
Dec 11, 9 AM $ 0.0257
+0.00%
$ 205.86 million $ 1,991
Dec 11, 6 AM $ 0.0257
-2.24%
$ 205.56 million $ 2,047
Dec 11, 5 AM $ 0.0263
+0.00%
$ 210.42 million $ 2,014
Dec 11, 2 AM $ 0.0254
-1.93%
$ 203.49 million $ 2,011
Dec 11, 1 AM $ 0.0259
-1.13%
$ 207.03 million $ 2,000
Dec 10, 11 PM $ 0.0267
-0.52%
$ 213.93 million $ 2,043
Dec 10, 10 PM $ 0.0269
+0.02%
$ 215 million $ 2,021
Dec 10, 9 PM $ 0.0269
+0.00%
$ 214.94 million $ 2,024
Dec 10, 5 PM $ 0.0267
+0.76%
$ 213.94 million $ 168
Dec 10, 4 PM $ 0.0265
+0.00%
$ 212.15 million $ 134
Dec 10, 1 PM $ 0.025
+0.00%
$ 200.03 million $ 1,763
Dec 10, 12 PM $ 0.025
-0.28%
$ 199.99 million $ 1,752
Dec 10, 8 AM $ 0.0251
+0.01%
$ 201.09 million $ 1,769
Dec 10, 6 AM $ 0.0251
+0.00%
$ 201.18 million $ 1,761
Dec 10, 3 AM $ 0.0251
+0.14%
$ 200.52 million $ 1,749
Dec 10, 2 AM $ 0.0249
+0.00%
$ 199.25 million $ 1,754
Dec 10, 1 AM $ 0.0249
+0.00%
$ 199.21 million $ 1,754
Dec 10, 12 AM $ 0.025
-0.46%
$ 200.25 million $ 1,764
Dec 9, 10 PM $ 0.0256
-8.55%
$ 205.12 million $ 1,751
Dec 9, 7 PM $ 0.0278
+0.00%
$ 222.64 million $ 1,787
Dec 9, 4 PM $ 0.0287
+1.99%
$ 229.77 million $ 1,732
Dec 9, 3 PM $ 0.0281
+1.37%
$ 224.82 million $ 1,658
Dec 9, 2 PM $ 0.0278
+0.00%
$ 222.4 million $ 1,651
Dec 9, 1 PM $ 0.0277
+1.75%
$ 221.92 million $ 1,650
Dec 9, 12 PM $ 0.0272
+0.00%
$ -- $ 1,567
Dec 9, 11 AM $ 0.0272
+0.00%
$ 217.53 million $ 1,556
Dec 9, 10 AM $ 0.0272
+10.84%
$ 217.61 million $ 1,232
Dec 9, 9 AM $ 0.0245
-0.09%
$ 196.35 million $ 1,250
Dec 9, 8 AM $ 0.0247
+1.58%
$ 197.99 million $ 1,234
Dec 9, 7 AM $ 0.0244
+0.85%
$ 194.89 million $ 1,229
Dec 9, 4 AM $ 0.0246
+0.00%
$ 196.89 million $ 1,217
Dec 9, 3 AM $ 0.0246
+1.53%
$ 196.76 million $ 1,215