Astra Protocol Historical Data

ASTRA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $ 0.000548
+2.12%
$ 545,490 $ 13,407
Dec 19, 2025 $ 0.000538
+0.52%
$ 536,509 $ 13,620
Dec 18, 2025 $ 0.000556
+21.83%
$ 534,911 $ 13,986
Dec 17, 2025 $ 0.0005
+4.21%
$ 456,800 $ 5,746
Dec 16, 2025 $ 0.00048
-0.35%
$ 479,800 $ 1,916
Dec 15, 2025 $ 0.000481
-9.22%
$ 481,500 $ 2,197
Dec 14, 2025 $ 0.00053
+0.08%
$ 530,400 $ 3,005
Dec 13, 2025 $ 0.00053
-11.61%
$ 530,000 $ 472
Dec 12, 2025 $ 0.0006
+0.79%
$ 599,600 $ 1,908
Dec 11, 2025 $ 0.000595
+3.34%
$ 594,900 $ 706
Dec 10, 2025 $ 0.000576
+13.57%
$ 575,700 $ 136
Dec 9, 2025 $ 0.000507
-2.03%
$ 506,900 $ 678
Dec 8, 2025 $ 0.00058
-18.62%
$ 579,600 $ 11,259
Dec 7, 2025 $ 0.000712
-12.27%
$ 712,200 $ 941
Dec 6, 2025 $ 0.00077
+20.39%
$ 770,400 $ 11,524
Dec 5, 2025 $ 0.000546
+3.49%
$ 546,000 $ 1,050
Dec 4, 2025 $ 0.000528
-13.68%
$ 527,600 $ 449
Dec 3, 2025 $ 0.000611
-8.26%
$ 611,200 $ 251
Dec 2, 2025 $ 0.000666
+5.54%
$ 666,200 $ 554
Dec 1, 2025 $ 0.000631
-11.10%
$ 631,200 $ 4,543
Nov 30, 2025 $ 0.00071
-0.48%
$ 710,000 $ 140
Nov 29, 2025 $ 0.000713
-6.09%
$ 713,400 $ 1,514
Nov 28, 2025 $ 0.000773
-9.53%
$ 759,700 $ 3,248
Nov 27, 2025 $ 0.000854
+4.10%
$ 854,100 $ 3,562
Nov 26, 2025 $ 0.000821
-4.48%
$ 821,200 $ 10,712
Nov 25, 2025 $ 0.000827
+21.59%
$ 876,700 $ 2,945
Nov 24, 2025 $ 0.000682
-3.40%
$ 680,500 $ 535
Nov 23, 2025 $ 0.000706
+3.82%
$ 706,500 $ 959
Nov 22, 2025 $ 0.00068
-4.15%
$ 680,500 $ 4,285
Nov 21, 2025 $ 0.00071
+4.08%
$ 710,000 $ 950
Nov 20, 2025 $ 0.00068
-4.83%
$ 682,200 $ 14,803
Nov 19, 2025 $ 0.000714
-7.77%
$ 714,500 $ 2,355
Nov 18, 2025 $ 0.000775
+13.71%
$ 774,700 $ 13,955
Nov 17, 2025 $ 0.000681
-4.00%
$ 681,300 $ 2,132
Nov 16, 2025 $ 0.00071
+4.18%
$ 709,700 $ 2,513
Nov 15, 2025 $ 0.000681
-0.96%
$ 681,200 $ 211
Nov 14, 2025 $ 0.000683
-14.66%
$ 687,800 $ 4,128
Nov 13, 2025 $ 0.0008
-2.44%
$ 800,000 $ 800
Nov 12, 2025 $ 0.00082
-1.20%
$ 820,000 $ 639
Nov 11, 2025 $ 0.00083
-0.72%
$ 830,000 $ 3,843
Nov 10, 2025 $ 0.000836
-6.29%
$ 836,000 $ 19,623
Nov 9, 2025 $ 0.000892
-1.33%
$ 892,100 $ 3,228
Nov 8, 2025 $ 0.000904
+1.12%
$ 904,100 $ 105,330
Nov 7, 2025 $ 0.000894
-4.16%
$ 894,100 $ 6,869
Nov 6, 2025 $ 0.000933
-4.07%
$ 932,900 $ 2,059
Nov 5, 2025 $ 0.000972
+1.25%
$ 972,500 $ 2,163
Nov 4, 2025 $ 0.00096
-11.25%
$ 960,500 $ 1,614
Nov 3, 2025 $ 0.00108
-2.84%
$ 1.08 million $ 10,386
Nov 2, 2025 $ 0.00111
-6.63%
$ 1.11 million $ 8,022
Nov 1, 2025 $ 0.00119
+12.47%
$ 1.19 million $ 151,322