Astar Historical Data

ASTR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.0538
+0.50%
$ 402.81 million $ 65.12 million
Jan 19, 2025 $ 0.0536
-9.42%
$ 400.81 million $ 50.2 million
Jan 18, 2025 $ 0.0591
-6.84%
$ 442.4 million $ 29.85 million
Jan 17, 2025 $ 0.0635
+3.72%
$ 474.88 million $ 18.91 million
Jan 16, 2025 $ 0.0612
-3.54%
$ 457.62 million $ 33.19 million
Jan 15, 2025 $ 0.0635
+6.06%
$ 474.5 million $ 28.05 million
Jan 14, 2025 $ 0.0598
+3.90%
$ 447.4 million $ 17.67 million
Jan 13, 2025 $ 0.0576
-3.26%
$ 430.6 million $ 28.2 million
Jan 12, 2025 $ 0.0595
-3.04%
$ 445.12 million $ 10.64 million
Jan 11, 2025 $ 0.0614
-1.11%
$ 459 million $ 11.58 million
Jan 10, 2025 $ 0.0621
+3.66%
$ 464.1 million $ 26.53 million
Jan 9, 2025 $ 0.0599
-1.63%
$ 447.54 million $ 33.27 million
Jan 8, 2025 $ 0.0608
-0.28%
$ 453.14 million $ 31.56 million
Jan 7, 2025 $ 0.061
-9.95%
$ 454.44 million $ 25.8 million
Jan 6, 2025 $ 0.0677
+2.35%
$ 504.18 million $ 17.44 million
Jan 5, 2025 $ 0.0661
+0.41%
$ 492.15 million $ 15.58 million
Jan 4, 2025 $ 0.0658
+1.77%
$ 490.12 million $ 27.67 million
Jan 3, 2025 $ 0.0647
+4.36%
$ 481.51 million $ 13.96 million
Jan 2, 2025 $ 0.062
+1.63%
$ 460.97 million $ 16.8 million
Jan 1, 2025 $ 0.061
+3.05%
$ 453.59 million $ 14.03 million
Dec 31, 2024 $ 0.0593
-2.42%
$ 440.91 million $ 19.17 million
Dec 30, 2024 $ 0.0607
-2.09%
$ 451.76 million $ 24.91 million
Dec 29, 2024 $ 0.062
-3.94%
$ 461.4 million $ 17.26 million
Dec 28, 2024 $ 0.0646
+3.98%
$ 480.2 million $ 29.74 million
Dec 27, 2024 $ 0.0621
+3.97%
$ 462.16 million $ 28.05 million
Dec 26, 2024 $ 0.0598
-6.81%
$ 444.51 million $ 23.2 million
Dec 25, 2024 $ 0.0641
-0.62%
$ 476.98 million $ 23.14 million
Dec 24, 2024 $ 0.0645
+2.13%
$ 479.82 million $ 23.63 million
Dec 23, 2024 $ 0.0633
+5.33%
$ 470.21 million $ 33.11 million
Dec 22, 2024 $ 0.06
+0.99%
$ 446.39 million $ 26.79 million
Dec 21, 2024 $ 0.0594
-4.14%
$ 441.79 million $ 38.99 million
Dec 20, 2024 $ 0.062
+5.89%
$ 460.82 million $ 59.85 million
Dec 19, 2024 $ 0.0586
-9.33%
$ 435.21 million $ 63.92 million
Dec 18, 2024 $ 0.0646
-5.95%
$ 480.04 million $ 51.89 million
Dec 17, 2024 $ 0.0686
-5.86%
$ 510.09 million $ 34.11 million
Dec 16, 2024 $ 0.0729
-4.58%
$ 541.75 million $ 39.67 million
Dec 15, 2024 $ 0.0764
+4.00%
$ 567.44 million $ 34.13 million
Dec 14, 2024 $ 0.0734
-2.89%
$ 545.35 million $ 60.7 million
Dec 13, 2024 $ 0.0756
-0.14%
$ 561.47 million $ 37.05 million
Dec 12, 2024 $ 0.0757
+1.06%
$ 562.03 million $ 53.24 million
Dec 11, 2024 $ 0.0749
+7.52%
$ 556.12 million $ 44.87 million
Dec 10, 2024 $ 0.0697
-4.03%
$ 517.25 million $ 97.57 million
Dec 9, 2024 $ 0.0726
-17.81%
$ 538.91 million $ 90.22 million
Dec 8, 2024 $ 0.0883
-0.35%
$ 655.71 million $ 26.21 million
Dec 7, 2024 $ 0.0886
-2.59%
$ 657.96 million $ 35.11 million
Dec 6, 2024 $ 0.091
+4.74%
$ 675.11 million $ 60.99 million
Dec 5, 2024 $ 0.0868
-5.11%
$ 644.66 million $ 91.08 million
Dec 4, 2024 $ 0.0915
+2.63%
$ 678.63 million $ 114.3 million
Dec 3, 2024 $ 0.0892
+9.75%
$ 661.26 million $ 155.76 million
Dec 2, 2024 $ 0.0812
-1.75%
$ 602.55 million $ 84.65 million