Astra Protocol Historical Data

ASTRA Page 24
Download
Date Close Price change Market cap Trading volume
Mar 25, 2023 $ 0.306
-0.87%
$ 305.77 million $ 7.88 million
Mar 24, 2023 $ 0.309
-10.59%
$ 308.51 million $ 10.74 million
Mar 23, 2023 $ 0.345
-7.89%
$ 345.04 million $ 7.39 million
Mar 22, 2023 $ 0.375
+8.69%
$ 374.59 million $ 9.71 million
Mar 21, 2023 $ 0.345
+1.38%
$ 344.69 million $ 8.37 million
Mar 20, 2023 $ 0.34
+0.61%
$ 340.03 million $ 7.03 million
Mar 19, 2023 $ 0.337
+2.64%
$ 337.49 million $ 6.89 million
Mar 18, 2023 $ 0.329
+0.29%
$ 329.22 million $ 11.29 million
Mar 17, 2023 $ 0.328
+0.99%
$ 328.04 million $ 7.88 million
Mar 16, 2023 $ 0.325
+1.95%
$ 324.9 million $ 8.84 million
Mar 15, 2023 $ 0.318
+2.89%
$ 318.36 million $ 6.4 million
Mar 14, 2023 $ 0.31
-7.09%
$ 309.73 million $ 6.58 million
Mar 13, 2023 $ 0.333
+9.38%
$ 333.45 million $ 7.64 million
Mar 12, 2023 $ 0.305
+6.73%
$ 305.33 million $ 7.66 million
Mar 11, 2023 $ 0.286
-9.86%
$ 286.09 million $ 6.89 million
Mar 10, 2023 $ 0.317
+1.33%
$ 316.8 million $ 8.43 million
Mar 9, 2023 $ 0.313
-0.99%
$ 312.72 million $ 7.26 million
Mar 8, 2023 $ 0.316
+3.83%
$ 315.71 million $ 7.83 million
Mar 7, 2023 $ 0.304
+0.48%
$ 304.05 million $ 6.74 million
Mar 6, 2023 $ 0.303
-6.01%
$ 302.7 million $ 5.57 million
Mar 5, 2023 $ 0.322
-8.26%
$ 322.02 million $ 6.86 million
Mar 4, 2023 $ 0.351
-2.84%
$ 350.98 million $ 7.26 million
Mar 3, 2023 $ 0.361
-2.21%
$ 360.98 million $ 2.1 million
Mar 2, 2023 $ 0.369
+5.47%
$ 369.1 million $ 5.82 million
Mar 1, 2023 $ 0.35
+1.01%
$ 349.89 million $ 6.7 million
Feb 28, 2023 $ 0.346
-15.19%
$ 346.44 million $ 6.04 million
Feb 27, 2023 $ 0.409
+0.41%
$ 408.83 million $ 7.77 million
Feb 26, 2023 $ 0.407
+0.07%
$ 407.21 million $ 5.41 million
Feb 25, 2023 $ 0.407
+0.17%
$ 406.68 million $ 6.53 million
Feb 24, 2023 $ 0.406
-18.65%
$ 405.96 million $ 6.13 million
Feb 23, 2023 $ 0.498
+15.89%
$ 497.61 million $ 5.52 million
Feb 22, 2023 $ 0.428
+14.04%
$ 428.31 million $ 5.45 million
Feb 21, 2023 $ 0.376
+6.56%
$ 376 million $ 2.53 million
Feb 20, 2023 $ 0.353
+1.63%
$ 353.01 million $ 1.4 million
Feb 19, 2023 $ 0.347
+3.70%
$ 347.42 million $ 1.14 million
Feb 18, 2023 $ 0.335
+1.29%
$ 335.05 million $ 963,701
Feb 17, 2023 $ 0.331
+3.35%
$ 330.67 million $ 1.08 million
Feb 16, 2023 $ 0.32
+1.58%
$ 319.92 million $ 434,077
Feb 15, 2023 $ 0.315
-8.46%
$ 315.01 million $ 399,386
Feb 14, 2023 $ 0.344
-0.19%
$ 344.42 million $ 148,620
Feb 13, 2023 $ 0.345
-4.49%
$ 345.08 million $ 369,487
Feb 12, 2023 $ 0.363
+0.68%
$ 362.63 million $ 696,906
Feb 11, 2023 $ 0.35
+2.79%
$ 350.12 million $ 87,834
Feb 10, 2023 $ 0.341
-4.29%
$ 340.64 million $ 153,939
Feb 9, 2023 $ 0.356
-2.44%
$ 355.66 million $ 62,140
Feb 8, 2023 $ 0.364
-4.55%
$ 364.5 million $ 133,563
Feb 7, 2023 $ 0.382
+0.00%
$ 381.86 million $ 292,887
Feb 6, 2023 $ 0.381
+0.69%
$ 381.35 million $ 243,745
Feb 5, 2023 $ 0.379
+5.17%
$ 378.69 million $ 900,820
Feb 4, 2023 $ 0.36
+13.98%
$ 360.23 million $ 116,300