AST SpaceMobile Tokenized (bStocks) Historical Data

ASTSB Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 9 PM $ 71.68
+0.02%
$ 623,491 $ 895,065
Aug 11, 8 PM $ 71.66
+0.12%
$ 623,348 $ 903,852
Aug 11, 7 PM $ 71.57
+0.98%
$ 622,592 $ 1.14 million
Aug 11, 6 PM $ 70.8
+2.85%
$ 615,859 $ 1.15 million
Aug 11, 5 PM $ 68.84
-0.02%
$ 598,811 $ 1.13 million
Aug 11, 4 PM $ 68.85
-1.63%
$ 598,945 $ 1.14 million
Aug 11, 3 PM $ 69.99
+0.12%
$ 608,785 $ 1.15 million
Aug 11, 2 PM $ 69.9
+2.46%
$ 608,048 $ 1.12 million
Aug 11, 1 PM $ 68.2
-3.22%
$ 593,225 $ 1.09 million
Aug 11, 12 PM $ 70.35
-0.79%
$ 611,987 $ 939,666
Aug 11, 11 AM $ 70.91
+3.74%
$ 616,843 $ 942,029
Aug 11, 10 AM $ 68.36
+1.69%
$ 594,611 $ 906,272
Aug 11, 9 AM $ 67.23
+0.86%
$ 584,773 $ 888,022
Aug 11, 8 AM $ 66.65
-2.10%
$ 579,791 $ 879,838
Aug 11, 7 AM $ 68.08
-0.23%
$ 592,205 $ 889,954
Aug 11, 6 AM $ 68.22
-0.35%
$ 593,433 $ 889,695
Aug 11, 5 AM $ 68.43
-0.22%
$ 595,249 $ 890,507
Aug 11, 4 AM $ 68.57
+0.08%
$ 596,497 $ 890,039
Aug 11, 3 AM $ 68.45
+0.10%
$ 595,437 $ 895,296
Aug 11, 2 AM $ 68.39
-0.12%
$ 594,865 $ 893,943
Aug 11, 1 AM $ 68.5
+0.26%
$ 595,851 $ 900,713
Aug 11, 12 AM $ 68.32
+0.30%
$ 594,291 $ 899,974
Aug 10, 11 PM $ 68.13
+0.15%
$ 592,667 $ 898,558
Aug 10, 10 PM $ 67.99
+0.82%
$ 591,451 $ 897,711
Aug 10, 9 PM $ 67.39
-0.71%
$ 586,214 $ 895,636
Aug 10, 8 PM $ 67.83
-1.69%
$ 590,059 $ 883,593
Aug 10, 7 PM $ 69.01
+0.04%
$ 600,285 $ 651,076
Aug 10, 6 PM $ 68.95
-0.84%
$ 599,803 $ 628,893
Aug 10, 5 PM $ 69.53
-0.15%
$ 604,818 $ 619,065
Aug 10, 4 PM $ 69.64
-0.71%
$ 605,740 $ 603,995
Aug 10, 3 PM $ 70.1
+0.18%
$ 609,765 $ 597,503
Aug 10, 2 PM $ 70
-1.54%
$ 608,872 $ 586,740
Aug 10, 1 PM $ 71.06
-0.43%
$ 618,085 $ 577,085
Aug 10, 12 PM $ 71.19
-1.70%
$ 619,215 $ 564,367
Aug 10, 11 AM $ 72.4
+0.00%
$ 629,809 $ 565,183
Aug 10, 10 AM $ 72.41
-0.50%
$ 629,877 $ 562,403
Aug 10, 9 AM $ 72.78
+0.25%
$ 633,068 $ 564,181
Aug 10, 8 AM $ 72.59
-0.08%
$ 631,394 $ 559,866
Aug 10, 7 AM $ 72.65
+0.12%
$ 631,957 $ 559,744
Aug 10, 6 AM $ 72.55
+0.26%
$ 631,048 $ 554,217
Aug 10, 5 AM $ 72.35
-0.10%
$ 629,343 $ 547,061
Aug 10, 4 AM $ 72.42
-0.18%
$ 629,959 $ 546,255
Aug 10, 3 AM $ 72.55
-0.23%
$ 631,084 $ 534,658
Aug 10, 2 AM $ 72.72
+0.18%
$ 632,558 $ 533,059
Aug 10, 1 AM $ 72.65
+0.19%
$ 631,948 $ 527,942
Aug 10, 12 AM $ 72.54
-1.38%
$ 630,974 $ 525,812
Aug 9, 11 PM $ 73.57
-0.05%
$ 639,920 $ 529,022
Aug 9, 10 PM $ 73.6
-0.11%
$ 628,085 $ 525,738
Aug 9, 9 PM $ 73.68
+0.03%
$ 628,735 $ 519,180
Aug 9, 8 PM $ 73.65
+0.03%
$ 628,510 $ 514,753