Astar Historical Data

ASTR Page 20
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $ 0.0602
+0.17%
$ 316.1 million $ 8.66 million
Sep 8, 2023 $ 0.0601
-0.30%
$ 315.46 million $ 12.64 million
Sep 7, 2023 $ 0.0603
+4.34%
$ 316.29 million $ 16.69 million
Sep 6, 2023 $ 0.0578
+3.32%
$ 303.02 million $ 7.84 million
Sep 5, 2023 $ 0.0559
+4.46%
$ 293.18 million $ 8.72 million
Sep 4, 2023 $ 0.0535
-3.33%
$ 280.58 million $ 12.44 million
Sep 3, 2023 $ 0.0554
+0.15%
$ 290.13 million $ 8.36 million
Sep 2, 2023 $ 0.0553
-3.03%
$ 289.6 million $ 9.46 million
Sep 1, 2023 $ 0.057
+0.60%
$ 292.18 million $ 14.43 million
Aug 31, 2023 $ 0.0567
-2.05%
$ 290.35 million $ 20.61 million
Aug 30, 2023 $ 0.0579
-5.12%
$ 296.31 million $ 16.09 million
Aug 29, 2023 $ 0.061
+0.35%
$ 312.2 million $ 22.28 million
Aug 28, 2023 $ 0.0608
-0.01%
$ 287.28 million $ 19.88 million
Aug 27, 2023 $ 0.0608
-3.11%
$ 287.27 million $ 12.25 million
Aug 26, 2023 $ 0.0627
-2.78%
$ 296.43 million $ 15.65 million
Aug 25, 2023 $ 0.0645
-3.24%
$ 304.92 million $ 25.51 million
Aug 24, 2023 $ 0.0667
-0.16%
$ 315.08 million $ 27.6 million
Aug 23, 2023 $ 0.0668
+10.51%
$ 315.46 million $ 52.3 million
Aug 22, 2023 $ 0.0605
+1.25%
$ 284.81 million $ 19.44 million
Aug 21, 2023 $ 0.0597
-2.41%
$ 281.27 million $ 23.32 million
Aug 20, 2023 $ 0.0612
+2.40%
$ 288.17 million $ 33.73 million
Aug 19, 2023 $ 0.0597
+2.39%
$ 281.38 million $ 36.78 million
Aug 18, 2023 $ 0.0584
+10.61%
$ 274.79 million $ 60.39 million
Aug 17, 2023 $ 0.0528
-5.20%
$ 248.41 million $ 44.5 million
Aug 16, 2023 $ 0.0556
-6.17%
$ 251.35 million $ 22.39 million
Aug 15, 2023 $ 0.0593
-1.64%
$ 267.85 million $ 19.32 million
Aug 14, 2023 $ 0.0603
+2.27%
$ 272.29 million $ 21.14 million
Aug 13, 2023 $ 0.059
+2.20%
$ 266.13 million $ 25.93 million
Aug 12, 2023 $ 0.0577
+1.60%
$ 260.38 million $ 37.39 million
Aug 11, 2023 $ 0.0568
+6.13%
$ 256.2 million $ 35.72 million
Aug 10, 2023 $ 0.0535
+4.17%
$ 240.52 million $ 12.58 million
Aug 9, 2023 $ 0.0514
-2.53%
$ 230.86 million $ 11.53 million
Aug 8, 2023 $ 0.0527
-0.38%
$ 236.76 million $ 10.7 million
Aug 7, 2023 $ 0.0529
+6.40%
$ 237.64 million $ 21.79 million
Aug 6, 2023 $ 0.0497
+2.02%
$ 223.31 million $ 12.75 million
Aug 5, 2023 $ 0.0487
-3.66%
$ 218.88 million $ 9.04 million
Aug 4, 2023 $ 0.0506
+2.99%
$ 226.26 million $ 9.55 million
Aug 3, 2023 $ 0.0491
-3.99%
$ 219.67 million $ 10.15 million
Aug 2, 2023 $ 0.0512
-6.08%
$ 228.81 million $ 14.85 million
Aug 1, 2023 $ 0.0545
+0.73%
$ 244.1 million $ 33.55 million
Jul 31, 2023 $ 0.0541
-1.50%
$ 242.26 million $ 42.1 million
Jul 30, 2023 $ 0.0549
+5.16%
$ 245.92 million $ 75.24 million
Jul 29, 2023 $ 0.0522
-2.65%
$ 233.84 million $ 28.73 million
Jul 28, 2023 $ 0.0536
+5.36%
$ 240.17 million $ 81.23 million
Jul 27, 2023 $ 0.0509
+1.46%
$ 227.93 million $ 66.96 million
Jul 26, 2023 $ 0.0502
+11.31%
$ 224.61 million $ 41.92 million
Jul 25, 2023 $ 0.0451
+7.43%
$ 201.66 million $ 46.58 million
Jul 24, 2023 $ 0.0419
-6.59%
$ 187.7 million $ 7.95 million
Jul 23, 2023 $ 0.0449
+1.40%
$ 200.92 million $ 11.71 million
Jul 22, 2023 $ 0.0443
-0.58%
$ 198.13 million $ 5.33 million