Astar Historical Data

ASTR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.0827
-1.09%
$ 613.28 million $ 66.58 million
Nov 30, 2024 $ 0.0836
+3.30%
$ 620.15 million $ 55.4 million
Nov 29, 2024 $ 0.081
+1.57%
$ 600.34 million $ 46.55 million
Nov 28, 2024 $ 0.0797
-2.14%
$ 591.06 million $ 41.68 million
Nov 27, 2024 $ 0.0815
+3.65%
$ 603.96 million $ 40.08 million
Nov 26, 2024 $ 0.0786
+3.16%
$ 582.48 million $ 64.93 million
Nov 25, 2024 $ 0.0762
-1.63%
$ 564.89 million $ 60.45 million
Nov 24, 2024 $ 0.0774
+1.09%
$ 573.98 million $ 106.48 million
Nov 23, 2024 $ 0.0766
+11.90%
$ 567.71 million $ 99.29 million
Nov 22, 2024 $ 0.0685
+4.05%
$ 507.24 million $ 45.6 million
Nov 21, 2024 $ 0.0658
+3.35%
$ 487.5 million $ 42.34 million
Nov 20, 2024 $ 0.0637
-3.62%
$ 471.56 million $ 77.6 million
Nov 19, 2024 $ 0.066
-3.25%
$ 488.85 million $ 43.45 million
Nov 18, 2024 $ 0.0683
+8.40%
$ 505.44 million $ 52.63 million
Nov 17, 2024 $ 0.063
-2.07%
$ 466.61 million $ 68.41 million
Nov 16, 2024 $ 0.0643
+8.55%
$ 476.44 million $ 22.31 million
Nov 15, 2024 $ 0.0593
+5.38%
$ 438.72 million $ 22.94 million
Nov 14, 2024 $ 0.0562
-4.31%
$ 416.31 million $ 32.36 million
Nov 13, 2024 $ 0.0587
-3.89%
$ 434.63 million $ 60.48 million
Nov 12, 2024 $ 0.0611
-4.75%
$ 452.06 million $ 66.78 million
Nov 11, 2024 $ 0.0642
+4.62%
$ 474.62 million $ 46 million
Nov 10, 2024 $ 0.0613
+2.59%
$ 453.64 million $ 42.69 million
Nov 9, 2024 $ 0.0598
+6.31%
$ 442.16 million $ 25.03 million
Nov 8, 2024 $ 0.0562
-0.35%
$ 415.79 million $ 16.56 million
Nov 7, 2024 $ 0.0564
+0.54%
$ 416.95 million $ 16.06 million
Nov 6, 2024 $ 0.0561
+6.97%
$ 414.6 million $ 47.76 million
Nov 5, 2024 $ 0.0524
+5.88%
$ 387.23 million $ 15.53 million
Nov 4, 2024 $ 0.0495
-2.96%
$ 365.71 million $ 21.8 million
Nov 3, 2024 $ 0.051
-2.53%
$ 375.38 million $ 20.36 million
Nov 2, 2024 $ 0.0523
-1.03%
$ 385.11 million $ 9.26 million
Nov 1, 2024 $ 0.0528
-0.99%
$ 389.12 million $ 20.4 million
Oct 31, 2024 $ 0.0534
-4.61%
$ 393.02 million $ 13.31 million
Oct 30, 2024 $ 0.0559
-0.99%
$ 412.04 million $ 13.33 million
Oct 29, 2024 $ 0.0565
+2.15%
$ 416.13 million $ 18.01 million
Oct 28, 2024 $ 0.0553
-0.02%
$ 407.38 million $ 20.11 million
Oct 27, 2024 $ 0.0554
+0.80%
$ 407.78 million $ 7.68 million
Oct 26, 2024 $ 0.0549
+1.35%
$ 404.52 million $ 17.97 million
Oct 25, 2024 $ 0.0542
-7.89%
$ 399.12 million $ 13.98 million
Oct 24, 2024 $ 0.0588
+0.56%
$ 433.28 million $ 10.64 million
Oct 23, 2024 $ 0.0585
-3.43%
$ 431.01 million $ 10.82 million
Oct 22, 2024 $ 0.0606
+0.24%
$ 446.24 million $ 12.17 million
Oct 21, 2024 $ 0.0605
-4.22%
$ 445.27 million $ 13.72 million
Oct 20, 2024 $ 0.0631
+4.37%
$ 464.86 million $ 11.11 million
Oct 19, 2024 $ 0.0605
+0.94%
$ 445.4 million $ 7.41 million
Oct 18, 2024 $ 0.0599
+2.95%
$ 441.12 million $ 7.33 million
Oct 17, 2024 $ 0.0582
-3.31%
$ 428.46 million $ 11.38 million
Oct 16, 2024 $ 0.0602
-3.61%
$ 442.81 million $ 16.66 million
Oct 15, 2024 $ 0.0624
-0.71%
$ 459.42 million $ 25.78 million
Oct 14, 2024 $ 0.0629
+5.68%
$ 462.72 million $ 18.84 million
Oct 13, 2024 $ 0.0595
-0.99%
$ 437.85 million $ 7.1 million