Astar Historical Data

ASTR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 0.18
-1.02%
$ 1 billion $ 38.59 million
Feb 5, 2024 $ 0.182
+1.94%
$ 1.01 billion $ 68.17 million
Feb 4, 2024 $ 0.178
-1.63%
$ 992.01 million $ 40.39 million
Feb 3, 2024 $ 0.181
-1.20%
$ 1.01 billion $ 89.72 million
Feb 2, 2024 $ 0.184
+2.43%
$ 1.02 billion $ 65.66 million
Feb 1, 2024 $ 0.179
+1.55%
$ 995.62 million $ 72.41 million
Jan 31, 2024 $ 0.176
-1.51%
$ 980.25 million $ 85.56 million
Jan 30, 2024 $ 0.179
-3.16%
$ 987.97 million $ 96.24 million
Jan 29, 2024 $ 0.185
+4.40%
$ 1.02 billion $ 72.61 million
Jan 28, 2024 $ 0.177
-5.55%
$ 976.59 million $ 88.87 million
Jan 27, 2024 $ 0.188
+5.63%
$ 1.03 billion $ 158.57 million
Jan 26, 2024 $ 0.178
+3.70%
$ 978.45 million $ 89.1 million
Jan 25, 2024 $ 0.171
-3.33%
$ 943.31 million $ 87.45 million
Jan 24, 2024 $ 0.177
+1.39%
$ 975.51 million $ 136.88 million
Jan 23, 2024 $ 0.175
+4.56%
$ 961.93 million $ 221.92 million
Jan 22, 2024 $ 0.167
-10.37%
$ 919.79 million $ 292.86 million
Jan 21, 2024 $ 0.186
+3.72%
$ 1.03 billion $ 247.82 million
Jan 20, 2024 $ 0.18
+3.33%
$ 988.9 million $ 143.68 million
Jan 19, 2024 $ 0.174
+2.46%
$ 956.8 million $ 238.84 million
Jan 18, 2024 $ 0.17
+0.19%
$ 933.62 million $ 206.24 million
Jan 17, 2024 $ 0.17
+4.38%
$ 931.62 million $ 186.62 million
Jan 16, 2024 $ 0.162
+9.56%
$ 892.28 million $ 156.43 million
Jan 15, 2024 $ 0.148
+3.90%
$ 814.21 million $ 77 million
Jan 14, 2024 $ 0.143
-5.54%
$ 783.43 million $ 66.47 million
Jan 13, 2024 $ 0.151
+1.23%
$ 829.14 million $ 130.51 million
Jan 12, 2024 $ 0.149
-8.43%
$ 818.91 million $ 153.54 million
Jan 11, 2024 $ 0.163
+13.24%
$ 894.08 million $ 272.31 million
Jan 10, 2024 $ 0.144
+4.10%
$ 789.34 million $ 171.03 million
Jan 9, 2024 $ 0.138
-4.42%
$ 758.06 million $ 272.4 million
Jan 8, 2024 $ 0.145
+11.27%
$ 792.79 million $ 250.42 million
Jan 7, 2024 $ 0.13
-9.34%
$ 712.3 million $ 155.11 million
Jan 6, 2024 $ 0.143
-11.46%
$ 785.44 million $ 186.2 million
Jan 5, 2024 $ 0.162
-7.40%
$ 886.85 million $ 205.17 million
Jan 4, 2024 $ 0.175
+0.59%
$ 960.25 million $ 334.61 million
Jan 3, 2024 $ 0.174
+3.79%
$ 954.42 million $ 765.53 million
Jan 2, 2024 $ 0.168
+19.65%
$ 913.4 million $ 440.07 million
Jan 1, 2024 $ 0.14
+0.16%
$ 763.17 million $ 44.65 million
Dec 31, 2023 $ 0.14
-3.65%
$ 761.77 million $ 175.84 million
Dec 30, 2023 $ 0.145
+11.04%
$ 790.39 million $ 215.73 million
Dec 29, 2023 $ 0.131
+1.47%
$ 711.65 million $ 113.18 million
Dec 28, 2023 $ 0.129
-0.75%
$ 699.46 million $ 169.24 million
Dec 27, 2023 $ 0.13
+8.00%
$ 704.55 million $ 344.65 million
Dec 26, 2023 $ 0.12
+10.21%
$ 652.21 million $ 124.25 million
Dec 25, 2023 $ 0.109
-1.02%
$ 591.67 million $ 93.64 million
Dec 24, 2023 $ 0.11
+9.43%
$ 597.67 million $ 204.18 million
Dec 23, 2023 $ 0.101
+6.90%
$ 546.09 million $ 56.13 million
Dec 22, 2023 $ 0.0944
-1.30%
$ 510.71 million $ 44.96 million
Dec 21, 2023 $ 0.0956
-2.27%
$ 517.35 million $ 55.96 million
Dec 20, 2023 $ 0.0978
+2.22%
$ 529.29 million $ 99.19 million
Dec 19, 2023 $ 0.0957
-7.07%
$ 517.67 million $ 198.6 million