Astra Protocol Historical Data

ASTRA Page 22
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 0.0767
-8.21%
$ 76.67 million $ 5.17 million
May 25, 2023 $ 0.0835
+15.52%
$ 83.48 million $ 1.56 million
May 24, 2023 $ 0.0723
-3.25%
$ 72.26 million $ 2.22 million
May 23, 2023 $ 0.0747
+5.48%
$ 74.69 million $ 1.14 million
May 22, 2023 $ 0.0708
-20.50%
$ 70.81 million $ 3.77 million
May 21, 2023 $ 0.0894
-17.62%
$ 89.4 million $ 4.76 million
May 20, 2023 $ 0.109
-8.27%
$ 108.71 million $ 10.32 million
May 19, 2023 $ 0.119
+52.69%
$ 118.52 million $ 48.3 million
May 18, 2023 $ 0.0774
+39.23%
$ 77.36 million $ 8.33 million
May 17, 2023 $ 0.0555
+3.03%
$ 55.53 million $ 4.54 million
May 16, 2023 $ 0.0538
-2.33%
$ 53.84 million $ 3.9 million
May 15, 2023 $ 0.0551
+0.77%
$ 55.12 million $ 4.08 million
May 14, 2023 $ 0.0547
-11.98%
$ 54.71 million $ 2.93 million
May 13, 2023 $ 0.0621
+8.16%
$ 62.14 million $ 5.74 million
May 12, 2023 $ 0.057
-19.29%
$ 57 million $ 4.64 million
May 11, 2023 $ 0.0704
+10.59%
$ 70.45 million $ 5.26 million
May 10, 2023 $ 0.0633
-41.69%
$ 63.33 million $ 4.19 million
May 9, 2023 $ 0.108
-16.03%
$ 108.45 million $ 6.21 million
May 8, 2023 $ 0.129
-2.77%
$ 129.16 million $ 5.99 million
May 7, 2023 $ 0.133
-3.34%
$ 132.97 million $ 3.15 million
May 6, 2023 $ 0.138
-8.05%
$ 137.58 million $ 3.66 million
May 5, 2023 $ 0.15
-0.21%
$ 149.53 million $ 6.49 million
May 4, 2023 $ 0.15
+11.85%
$ 149.81 million $ 13.53 million
May 3, 2023 $ 0.134
-8.31%
$ 133.87 million $ 5.05 million
May 2, 2023 $ 0.146
-15.97%
$ 146.02 million $ 3.87 million
May 1, 2023 $ 0.174
-12.75%
$ 174.14 million $ 1.32 million
Apr 30, 2023 $ 0.2
-6.32%
$ 199.6 million $ 2.41 million
Apr 29, 2023 $ 0.213
-5.58%
$ 213.07 million $ 4.32 million
Apr 28, 2023 $ 0.226
-4.55%
$ 225.64 million $ 5.43 million
Apr 27, 2023 $ 0.237
-1.86%
$ 236.58 million $ 7.38 million
Apr 26, 2023 $ 0.241
-6.35%
$ 241.38 million $ 6.4 million
Apr 25, 2023 $ 0.257
-0.04%
$ 257.21 million $ 6.66 million
Apr 24, 2023 $ 0.257
-1.52%
$ 257.05 million $ 2.04 million
Apr 23, 2023 $ 0.261
-2.21%
$ 261.02 million $ 2.45 million
Apr 22, 2023 $ 0.267
-1.76%
$ 266.86 million $ 4.99 million
Apr 21, 2023 $ 0.272
-5.86%
$ 271.71 million $ 9.92 million
Apr 20, 2023 $ 0.289
-5.69%
$ 288.62 million $ 5.75 million
Apr 19, 2023 $ 0.306
-0.78%
$ 305.95 million $ 8.93 million
Apr 18, 2023 $ 0.308
+3.29%
$ 308.44 million $ 7.77 million
Apr 17, 2023 $ 0.298
+0.61%
$ 298.45 million $ 4.17 million
Apr 16, 2023 $ 0.297
-1.19%
$ 296.59 million $ 4.43 million
Apr 15, 2023 $ 0.3
+2.08%
$ 300.16 million $ 8.01 million
Apr 14, 2023 $ 0.294
-0.18%
$ 294.44 million $ 4.79 million
Apr 13, 2023 $ 0.295
-4.83%
$ 295.01 million $ 6.67 million
Apr 12, 2023 $ 0.311
-4.96%
$ 310.78 million $ 8.67 million
Apr 11, 2023 $ 0.327
-2.54%
$ 327 million $ 7.22 million
Apr 10, 2023 $ 0.336
-2.23%
$ 336.35 million $ 8.02 million
Apr 9, 2023 $ 0.344
-2.00%
$ 344.06 million $ 8.01 million
Apr 8, 2023 $ 0.351
-3.10%
$ 350.85 million $ 10.77 million
Apr 7, 2023 $ 0.362
+2.77%
$ 361.93 million $ 7.41 million