Astar Historical Data

ASTR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0622
-12.81%
$ 355.08 million $ 53.74 million
Jul 3, 2024 $ 0.0713
-3.43%
$ 407.08 million $ 40.69 million
Jul 2, 2024 $ 0.0738
-1.67%
$ 421.55 million $ 91.26 million
Jul 1, 2024 $ 0.0751
+9.66%
$ 428.68 million $ 54.64 million
Jun 30, 2024 $ 0.0685
+4.31%
$ 390.94 million $ 18.14 million
Jun 29, 2024 $ 0.0657
-1.10%
$ 374.87 million $ 13.25 million
Jun 28, 2024 $ 0.0664
-2.79%
$ 377.83 million $ 22.44 million
Jun 27, 2024 $ 0.0683
+1.74%
$ 388.67 million $ 24.24 million
Jun 26, 2024 $ 0.0671
-4.18%
$ 382.01 million $ 23.81 million
Jun 25, 2024 $ 0.0701
+3.84%
$ 398.65 million $ 25.87 million
Jun 24, 2024 $ 0.0675
-0.09%
$ 384.01 million $ 41.68 million
Jun 23, 2024 $ 0.0676
-2.22%
$ 384.36 million $ 17.58 million
Jun 22, 2024 $ 0.0691
+0.35%
$ 393.09 million $ 14.03 million
Jun 21, 2024 $ 0.0688
-0.66%
$ 391.73 million $ 31.67 million
Jun 20, 2024 $ 0.0693
+0.51%
$ 394.33 million $ 33.88 million
Jun 19, 2024 $ 0.069
+2.33%
$ 391.9 million $ 27.49 million
Jun 18, 2024 $ 0.0674
-6.30%
$ 383.37 million $ 66.52 million
Jun 17, 2024 $ 0.0719
-8.59%
$ 409.14 million $ 50.06 million
Jun 16, 2024 $ 0.0787
-1.46%
$ 447.61 million $ 20 million
Jun 15, 2024 $ 0.0798
+0.09%
$ 452.42 million $ 15.7 million
Jun 14, 2024 $ 0.0798
-3.44%
$ 452 million $ 32.44 million
Jun 13, 2024 $ 0.0826
-3.79%
$ 468.08 million $ 23.61 million
Jun 12, 2024 $ 0.0859
+1.89%
$ 486.53 million $ 30.53 million
Jun 11, 2024 $ 0.0843
-2.68%
$ 477.53 million $ 36.91 million
Jun 10, 2024 $ 0.0866
-0.96%
$ 490.9 million $ 40.93 million
Jun 9, 2024 $ 0.0875
+2.10%
$ 495.82 million $ 18.42 million
Jun 8, 2024 $ 0.0857
-3.39%
$ 485.72 million $ 32.19 million
Jun 7, 2024 $ 0.0887
-6.96%
$ 502.3 million $ 58.01 million
Jun 6, 2024 $ 0.0953
-3.66%
$ 539.93 million $ 45.68 million
Jun 5, 2024 $ 0.099
+5.72%
$ 560.44 million $ 88.92 million
Jun 4, 2024 $ 0.0936
+8.83%
$ 530.16 million $ 59.28 million
Jun 3, 2024 $ 0.086
-0.10%
$ 487.16 million $ 17.69 million
Jun 2, 2024 $ 0.0861
-0.40%
$ 487.58 million $ 13.28 million
Jun 1, 2024 $ 0.0865
+0.73%
$ 489.42 million $ 9 million
May 31, 2024 $ 0.0858
-0.92%
$ 485.86 million $ 16.78 million
May 30, 2024 $ 0.0866
-1.87%
$ 490.35 million $ 20.18 million
May 29, 2024 $ 0.0883
-2.14%
$ 499.47 million $ 20.03 million
May 28, 2024 $ 0.0902
-2.18%
$ 510.43 million $ 23.26 million
May 27, 2024 $ 0.0922
+2.61%
$ 520.81 million $ 18.54 million
May 26, 2024 $ 0.0899
-2.93%
$ 507.54 million $ 22.29 million
May 25, 2024 $ 0.0926
+2.16%
$ 522.82 million $ 15.83 million
May 24, 2024 $ 0.0906
-0.61%
$ 511.77 million $ 20.11 million
May 23, 2024 $ 0.0912
-1.53%
$ 514.9 million $ 28.83 million
May 22, 2024 $ 0.0926
-2.20%
$ 522.89 million $ 21.34 million
May 21, 2024 $ 0.0947
-1.05%
$ 534.64 million $ 28.92 million
May 20, 2024 $ 0.0957
+8.92%
$ 540.31 million $ 21.72 million
May 19, 2024 $ 0.0878
-4.96%
$ 496.05 million $ 12.56 million
May 18, 2024 $ 0.0924
-0.40%
$ 521.93 million $ 11.19 million
May 17, 2024 $ 0.0928
+4.29%
$ 524.03 million $ 16.81 million
May 16, 2024 $ 0.089
-1.44%
$ 502.47 million $ 20.42 million