Astar Historical Data

ASTR Page 23
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 0.0672
-0.97%
$ 255.08 million $ 24.71 million
Apr 11, 2023 $ 0.0679
+2.20%
$ 257.57 million $ 26.16 million
Apr 10, 2023 $ 0.0664
+4.46%
$ 252.03 million $ 33.21 million
Apr 9, 2023 $ 0.0636
+2.00%
$ 241.27 million $ 11.36 million
Apr 8, 2023 $ 0.0623
+1.79%
$ 236.53 million $ 12.99 million
Apr 7, 2023 $ 0.0612
-4.37%
$ 232.37 million $ 12.99 million
Apr 6, 2023 $ 0.064
-2.48%
$ 243 million $ 27.45 million
Apr 5, 2023 $ 0.0656
+1.05%
$ 249.17 million $ 14.72 million
Apr 4, 2023 $ 0.065
+4.51%
$ 246.58 million $ 45.65 million
Apr 3, 2023 $ 0.0622
+1.48%
$ 235.93 million $ 17.08 million
Apr 2, 2023 $ 0.0613
-5.26%
$ 232.49 million $ 14.7 million
Apr 1, 2023 $ 0.0647
+2.48%
$ 245.39 million $ 16.14 million
Mar 31, 2023 $ 0.0631
-0.13%
$ 239.45 million $ 11.17 million
Mar 30, 2023 $ 0.0632
-2.47%
$ 239.77 million $ 18.71 million
Mar 29, 2023 $ 0.0648
+5.41%
$ 245.83 million $ 28.95 million
Mar 28, 2023 $ 0.0614
+1.54%
$ 233.22 million $ 17.43 million
Mar 27, 2023 $ 0.0605
-2.94%
$ 229.68 million $ 14.36 million
Mar 26, 2023 $ 0.0623
+2.14%
$ 236.64 million $ 7.3 million
Mar 25, 2023 $ 0.061
-1.99%
$ 231.69 million $ 10.24 million
Mar 24, 2023 $ 0.0623
-4.75%
$ 236.4 million $ 30.42 million
Mar 23, 2023 $ 0.0654
+2.11%
$ 248.2 million $ 17.46 million
Mar 22, 2023 $ 0.064
-7.52%
$ 243.07 million $ 23.45 million
Mar 21, 2023 $ 0.0692
+4.96%
$ 262.84 million $ 28.61 million
Mar 20, 2023 $ 0.066
-6.50%
$ 250.42 million $ 22.68 million
Mar 19, 2023 $ 0.0706
-0.96%
$ 267.84 million $ 30.57 million
Mar 18, 2023 $ 0.0712
+2.95%
$ 270.43 million $ 31.19 million
Mar 17, 2023 $ 0.0692
+6.21%
$ 262.67 million $ 29.61 million
Mar 16, 2023 $ 0.0652
+4.87%
$ 247.32 million $ 19.35 million
Mar 15, 2023 $ 0.0621
-8.15%
$ 235.83 million $ 31.72 million
Mar 14, 2023 $ 0.0676
+2.92%
$ 256.75 million $ 40.03 million
Mar 13, 2023 $ 0.0657
+8.27%
$ 249.47 million $ 28.68 million
Mar 12, 2023 $ 0.0607
+10.08%
$ 230.41 million $ 17.92 million
Mar 11, 2023 $ 0.0551
-4.49%
$ 209.31 million $ 25.35 million
Mar 10, 2023 $ 0.0577
+1.33%
$ 219.14 million $ 23.7 million
Mar 9, 2023 $ 0.057
-6.35%
$ 216.26 million $ 43.33 million
Mar 8, 2023 $ 0.0608
-7.17%
$ 230.92 million $ 33.38 million
Mar 7, 2023 $ 0.0655
-3.93%
$ 248.75 million $ 37.3 million
Mar 6, 2023 $ 0.0682
+1.97%
$ 258.92 million $ 17.22 million
Mar 5, 2023 $ 0.0669
-0.40%
$ 253.91 million $ 12.95 million
Mar 4, 2023 $ 0.0672
-3.61%
$ 254.94 million $ 13.35 million
Mar 3, 2023 $ 0.0697
-9.30%
$ 264.48 million $ 29.56 million
Mar 2, 2023 $ 0.0768
-5.56%
$ 291.61 million $ 19.87 million
Mar 1, 2023 $ 0.0814
+7.61%
$ 308.78 million $ 22.16 million
Feb 28, 2023 $ 0.0756
-5.58%
$ 286.94 million $ 10.79 million
Feb 27, 2023 $ 0.0801
-2.20%
$ 303.89 million $ 16.3 million
Feb 26, 2023 $ 0.0819
+5.17%
$ 310.73 million $ 22.05 million
Feb 25, 2023 $ 0.0778
-2.96%
$ 295.47 million $ 18.19 million
Feb 24, 2023 $ 0.0802
-10.56%
$ 304.46 million $ 28.04 million
Feb 23, 2023 $ 0.0897
+0.37%
$ 340.4 million $ 26.35 million
Feb 22, 2023 $ 0.0893
-3.55%
$ 339.14 million $ 35.45 million