Astar Historical Data

ASTR Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.0903
+7.24%
$ 509.8 million $ 24.63 million
May 14, 2024 $ 0.0842
-4.22%
$ 475.32 million $ 32.09 million
May 13, 2024 $ 0.0879
-1.23%
$ 496.26 million $ 38.22 million
May 12, 2024 $ 0.089
-0.36%
$ 502.41 million $ 9.87 million
May 11, 2024 $ 0.0893
-1.19%
$ 503.94 million $ 14.34 million
May 10, 2024 $ 0.0904
-4.04%
$ 510.01 million $ 19.96 million
May 9, 2024 $ 0.0942
+1.22%
$ 531.44 million $ 23.36 million
May 8, 2024 $ 0.093
-1.28%
$ 525.05 million $ 21.89 million
May 7, 2024 $ 0.0943
-1.50%
$ 531.96 million $ 24.84 million
May 6, 2024 $ 0.0957
-2.77%
$ 540 million $ 34.81 million
May 5, 2024 $ 0.0984
+0.31%
$ 555.32 million $ 21.13 million
May 4, 2024 $ 0.0981
+0.03%
$ 553.47 million $ 24.66 million
May 3, 2024 $ 0.0981
+2.89%
$ 553.28 million $ 33.57 million
May 2, 2024 $ 0.0953
+1.40%
$ 537.67 million $ 31.58 million
May 1, 2024 $ 0.0938
+1.24%
$ 529.92 million $ 63.31 million
Apr 30, 2024 $ 0.0926
-10.69%
$ 522.25 million $ 69.94 million
Apr 29, 2024 $ 0.104
-0.17%
$ 584.8 million $ 36.35 million
Apr 28, 2024 $ 0.104
-0.08%
$ 585.67 million $ 26.64 million
Apr 27, 2024 $ 0.104
+0.09%
$ 586.16 million $ 45.06 million
Apr 26, 2024 $ 0.104
-4.42%
$ 585.59 million $ 36.77 million
Apr 25, 2024 $ 0.109
-1.60%
$ 612.49 million $ 37.38 million
Apr 24, 2024 $ 0.11
-3.96%
$ 622.41 million $ 41.33 million
Apr 23, 2024 $ 0.115
+0.19%
$ 647.8 million $ 25.12 million
Apr 22, 2024 $ 0.115
+2.14%
$ 646.55 million $ 42.76 million
Apr 21, 2024 $ 0.112
+0.44%
$ 633.01 million $ 27.74 million
Apr 20, 2024 $ 0.112
+8.77%
$ 630.27 million $ 37.93 million
Apr 19, 2024 $ 0.103
+3.77%
$ 579.39 million $ 62.18 million
Apr 18, 2024 $ 0.0992
+1.38%
$ 558.31 million $ 35.82 million
Apr 17, 2024 $ 0.0978
+0.82%
$ 550.38 million $ 47.85 million
Apr 16, 2024 $ 0.097
-2.20%
$ 545.91 million $ 46.62 million
Apr 15, 2024 $ 0.0992
-4.10%
$ 558.2 million $ 60.41 million
Apr 14, 2024 $ 0.103
+4.86%
$ 582.06 million $ 85.1 million
Apr 13, 2024 $ 0.0986
-12.97%
$ 554.06 million $ 123.97 million
Apr 12, 2024 $ 0.113
-13.36%
$ 636.67 million $ 81.71 million
Apr 11, 2024 $ 0.131
-4.86%
$ 734.93 million $ 48.39 million
Apr 10, 2024 $ 0.138
-3.43%
$ 772.47 million $ 67.61 million
Apr 9, 2024 $ 0.142
-0.50%
$ 799.88 million $ 93.02 million
Apr 8, 2024 $ 0.143
+10.23%
$ 803.18 million $ 85.4 million
Apr 7, 2024 $ 0.13
+1.72%
$ 728.66 million $ 21.36 million
Apr 6, 2024 $ 0.128
+0.77%
$ 716.38 million $ 21.32 million
Apr 5, 2024 $ 0.127
+1.91%
$ 710.83 million $ 57.66 million
Apr 4, 2024 $ 0.124
+3.07%
$ 697.46 million $ 43.67 million
Apr 3, 2024 $ 0.121
-2.18%
$ 676.6 million $ 50.27 million
Apr 2, 2024 $ 0.123
-6.61%
$ 691.59 million $ 51.86 million
Apr 1, 2024 $ 0.132
-5.34%
$ 740.38 million $ 51.34 million
Mar 31, 2024 $ 0.139
+1.84%
$ 782.16 million $ 30.05 million
Mar 30, 2024 $ 0.137
-1.61%
$ 767.57 million $ 36.8 million
Mar 29, 2024 $ 0.139
-1.31%
$ 780.16 million $ 36.85 million
Mar 28, 2024 $ 0.141
+0.82%
$ 790 million $ 48.77 million
Mar 27, 2024 $ 0.14
-3.64%
$ 783.58 million $ 68.73 million