Astar Historical Data

ASTR Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 0.0402
+3.58%
$ 152.73 million $ 4.05 million
Jan 5, 2023 $ 0.0388
-1.13%
$ 147.45 million $ 3.21 million
Jan 4, 2023 $ 0.0393
+0.95%
$ 149.13 million $ 6.89 million
Jan 3, 2023 $ 0.0389
-0.94%
$ 147.73 million $ 3.36 million
Jan 2, 2023 $ 0.0393
-0.20%
$ 149.14 million $ 4.27 million
Jan 1, 2023 $ 0.0394
+2.43%
$ 149.44 million $ 5.32 million
Dec 31, 2022 $ 0.0384
+0.70%
$ 145.89 million $ 5.33 million
Dec 30, 2022 $ 0.0382
+0.72%
$ 144.87 million $ 5.48 million
Dec 29, 2022 $ 0.0379
+0.98%
$ 143.83 million $ 6.72 million
Dec 28, 2022 $ 0.0375
-2.31%
$ 142.44 million $ 1.96 million
Dec 27, 2022 $ 0.0384
-1.11%
$ 145.8 million $ 2.13 million
Dec 26, 2022 $ 0.0388
+0.07%
$ 147.44 million $ 2.52 million
Dec 25, 2022 $ 0.0388
-1.47%
$ 147.33 million $ 2.64 million
Dec 24, 2022 $ 0.0394
-1.91%
$ 149.52 million $ 2.27 million
Dec 23, 2022 $ 0.0402
-0.55%
$ 152.44 million $ 2.21 million
Dec 22, 2022 $ 0.0404
+1.78%
$ 153.27 million $ 3.49 million
Dec 21, 2022 $ 0.0397
+0.41%
$ 150.6 million $ 3.55 million
Dec 20, 2022 $ 0.0395
+5.23%
$ 149.98 million $ 3.55 million
Dec 19, 2022 $ 0.0375
-2.31%
$ 142.52 million $ 3.99 million
Dec 18, 2022 $ 0.0384
+0.47%
$ 145.88 million $ 2.08 million
Dec 17, 2022 $ 0.0383
+0.80%
$ 145.2 million $ 4.09 million
Dec 16, 2022 $ 0.038
-8.22%
$ 144.05 million $ 2.79 million
Dec 15, 2022 $ 0.0414
-1.02%
$ 156.95 million $ 2.44 million
Dec 14, 2022 $ 0.0418
-1.82%
$ 158.57 million $ 3.37 million
Dec 13, 2022 $ 0.0425
+2.41%
$ 161.5 million $ 4.31 million
Dec 12, 2022 $ 0.0415
-3.79%
$ 157.7 million $ 3.44 million
Dec 11, 2022 $ 0.0432
-1.03%
$ 163.91 million $ 4.16 million
Dec 10, 2022 $ 0.0436
+2.21%
$ 165.62 million $ 2.37 million
Dec 9, 2022 $ 0.0427
-2.64%
$ 162.03 million $ 3.36 million
Dec 8, 2022 $ 0.0438
+1.48%
$ 166.43 million $ 3.75 million
Dec 7, 2022 $ 0.0432
-1.32%
$ 164 million $ 4.39 million
Dec 6, 2022 $ 0.0438
+3.97%
$ 166.2 million $ 8.34 million
Dec 5, 2022 $ 0.0421
+0.31%
$ 159.85 million $ 5.74 million
Dec 4, 2022 $ 0.042
+3.29%
$ 159.36 million $ 4.37 million
Dec 3, 2022 $ 0.0406
-2.36%
$ 154.28 million $ 9.53 million
Dec 2, 2022 $ 0.0416
+5.77%
$ 158 million $ 11.92 million
Dec 1, 2022 $ 0.0394
+0.15%
$ 149.39 million $ 3.62 million
Nov 30, 2022 $ 0.0393
+2.12%
$ 149.17 million $ 4.38 million
Nov 29, 2022 $ 0.0385
+0.59%
$ 146.07 million $ 3.8 million
Nov 28, 2022 $ 0.0383
-2.53%
$ 145.22 million $ 6 million
Nov 27, 2022 $ 0.0393
-2.21%
$ 148.98 million $ 3.52 million
Nov 26, 2022 $ 0.0401
+3.39%
$ 152.31 million $ 12.11 million
Nov 25, 2022 $ 0.0388
-2.90%
$ 147.29 million $ 3.35 million
Nov 24, 2022 $ 0.04
-4.13%
$ 151.63 million $ 5.27 million
Nov 23, 2022 $ 0.0417
+7.16%
$ 158.17 million $ 7.36 million
Nov 22, 2022 $ 0.0389
+5.78%
$ 147.59 million $ 5.68 million
Nov 21, 2022 $ 0.0368
+1.62%
$ 139.48 million $ 10.47 million
Nov 20, 2022 $ 0.0362
+0.03%
$ 137.25 million $ 4.87 million
Nov 19, 2022 $ 0.0362
-0.65%
$ 137.19 million $ 2.56 million
Nov 18, 2022 $ 0.0364
-0.27%
$ 138.07 million $ 2.62 million