Astar Historical Data

ASTR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.103
+30.85%
$ 556.87 million $ 1.18 billion
Dec 17, 2023 $ 0.0787
-2.99%
$ 425.44 million $ 19.21 million
Dec 16, 2023 $ 0.0811
+0.86%
$ 438.39 million $ 22.15 million
Dec 15, 2023 $ 0.0804
-6.17%
$ 434.49 million $ 28.67 million
Dec 14, 2023 $ 0.0857
+0.95%
$ 462.9 million $ 53.87 million
Dec 13, 2023 $ 0.0849
+11.95%
$ 458.4 million $ 65.82 million
Dec 12, 2023 $ 0.0759
+0.50%
$ 409.32 million $ 56.34 million
Dec 11, 2023 $ 0.0755
-0.83%
$ 407.14 million $ 59.67 million
Dec 10, 2023 $ 0.0761
+2.50%
$ 410.42 million $ 18.27 million
Dec 9, 2023 $ 0.0742
+0.40%
$ 400.24 million $ 29.61 million
Dec 8, 2023 $ 0.0739
+4.45%
$ 398.51 million $ 30.63 million
Dec 7, 2023 $ 0.0708
+1.15%
$ 381.42 million $ 23.47 million
Dec 6, 2023 $ 0.07
-3.87%
$ 376.97 million $ 27.05 million
Dec 5, 2023 $ 0.0728
-0.55%
$ 392 million $ 34.24 million
Dec 4, 2023 $ 0.0732
+3.45%
$ 393.77 million $ 90.01 million
Dec 3, 2023 $ 0.0708
+1.20%
$ 380.66 million $ 15.64 million
Dec 2, 2023 $ 0.0699
+1.96%
$ 376.15 million $ 17.28 million
Dec 1, 2023 $ 0.0686
+4.26%
$ 368.79 million $ 15.14 million
Nov 30, 2023 $ 0.0658
-0.74%
$ 353.49 million $ 13.9 million
Nov 29, 2023 $ 0.0663
+0.96%
$ 356.11 million $ 14.54 million
Nov 28, 2023 $ 0.0657
-0.33%
$ 352.75 million $ 14.76 million
Nov 27, 2023 $ 0.0659
-2.52%
$ 353.91 million $ 25.1 million
Nov 26, 2023 $ 0.0676
-0.84%
$ 362.96 million $ 17.31 million
Nov 25, 2023 $ 0.0681
+1.20%
$ 365.9 million $ 14.83 million
Nov 24, 2023 $ 0.0673
+2.73%
$ 361.45 million $ 18.44 million
Nov 23, 2023 $ 0.0656
+1.20%
$ 351.72 million $ 15.05 million
Nov 22, 2023 $ 0.0648
+10.35%
$ 347.3 million $ 19.46 million
Nov 21, 2023 $ 0.0587
-11.38%
$ 314.73 million $ 28.36 million
Nov 20, 2023 $ 0.0662
-2.81%
$ 354.89 million $ 27.29 million
Nov 19, 2023 $ 0.0681
+8.18%
$ 365.15 million $ 25.44 million
Nov 18, 2023 $ 0.063
-2.63%
$ 337.41 million $ 26.65 million
Nov 17, 2023 $ 0.0647
+0.71%
$ 346.35 million $ 30.4 million
Nov 16, 2023 $ 0.0642
-7.55%
$ 343.79 million $ 50.66 million
Nov 15, 2023 $ 0.0695
-3.33%
$ 371.73 million $ 44.29 million
Nov 14, 2023 $ 0.0719
+5.74%
$ 384.41 million $ 57.9 million
Nov 13, 2023 $ 0.068
-16.35%
$ 363.42 million $ 76.91 million
Nov 12, 2023 $ 0.0812
+13.56%
$ 434.96 million $ 76.99 million
Nov 11, 2023 $ 0.0715
+1.46%
$ 382.3 million $ 36.06 million
Nov 10, 2023 $ 0.0705
+1.79%
$ 377.75 million $ 41.95 million
Nov 9, 2023 $ 0.0693
+7.40%
$ 370.98 million $ 61.07 million
Nov 8, 2023 $ 0.0645
+4.45%
$ 346.2 million $ 21.25 million
Nov 7, 2023 $ 0.0618
-5.83%
$ 330.51 million $ 37.27 million
Nov 6, 2023 $ 0.0656
+17.09%
$ 351.98 million $ 46.97 million
Nov 5, 2023 $ 0.056
+0.42%
$ 299.53 million $ 16.76 million
Nov 4, 2023 $ 0.0558
+1.94%
$ 298.17 million $ 11.19 million
Nov 3, 2023 $ 0.0547
-1.40%
$ 292.41 million $ 14.86 million
Nov 2, 2023 $ 0.0555
-1.27%
$ 296.47 million $ 21.53 million
Nov 1, 2023 $ 0.0562
+5.03%
$ 300.18 million $ 26.49 million
Oct 31, 2023 $ 0.0535
-1.72%
$ 285.46 million $ 25.35 million
Oct 30, 2023 $ 0.0545
+5.03%
$ 290.35 million $ 22.86 million