Astar Historical Data

ASTR Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.0365
+1.89%
$ 135.39 million $ 4.62 million
Nov 16, 2022 $ 0.0359
-1.89%
$ 132.85 million $ 3.87 million
Nov 15, 2022 $ 0.0365
+0.62%
$ 135.39 million $ 3.33 million
Nov 14, 2022 $ 0.0363
-0.03%
$ 134.54 million $ 5.01 million
Nov 13, 2022 $ 0.0363
-0.76%
$ 134.54 million $ 4.69 million
Nov 12, 2022 $ 0.0366
-5.86%
$ 135.56 million $ 4.47 million
Nov 11, 2022 $ 0.0389
-2.00%
$ 143.94 million $ 7.45 million
Nov 10, 2022 $ 0.0397
+8.70%
$ 146.86 million $ 9.47 million
Nov 9, 2022 $ 0.0365
-14.52%
$ 135.07 million $ 15.78 million
Nov 8, 2022 $ 0.0427
-8.95%
$ 158.01 million $ 40.55 million
Nov 7, 2022 $ 0.0469
+4.85%
$ 173.51 million $ 17.97 million
Nov 6, 2022 $ 0.0447
+2.79%
$ 165.44 million $ 15.1 million
Nov 5, 2022 $ 0.0435
-1.23%
$ 160.93 million $ 10.08 million
Nov 4, 2022 $ 0.0441
-0.35%
$ 162.45 million $ 35.37 million
Nov 3, 2022 $ 0.0442
+10.92%
$ 162.99 million $ 17.8 million
Nov 2, 2022 $ 0.0399
-2.74%
$ 146.93 million $ 12.7 million
Nov 1, 2022 $ 0.041
+5.24%
$ 150.97 million $ 23.1 million
Oct 31, 2022 $ 0.0389
+6.25%
$ 143.46 million $ 21.4 million
Oct 30, 2022 $ 0.0367
-0.49%
$ 135.01 million $ 6.48 million
Oct 29, 2022 $ 0.0368
-0.31%
$ 135.65 million $ 4.94 million
Oct 28, 2022 $ 0.037
+2.47%
$ 136.07 million $ 4.61 million
Oct 27, 2022 $ 0.0361
-4.09%
$ 132.75 million $ 6.71 million
Oct 26, 2022 $ 0.0376
+2.84%
$ 138.38 million $ 3.75 million
Oct 25, 2022 $ 0.0366
+2.11%
$ 134.57 million $ 5.15 million
Oct 24, 2022 $ 0.0358
-2.26%
$ 131.77 million $ 3.91 million
Oct 23, 2022 $ 0.0366
+0.33%
$ 134.8 million $ 3.13 million
Oct 22, 2022 $ 0.0365
-1.02%
$ 134.3 million $ 2.83 million
Oct 21, 2022 $ 0.0369
+2.58%
$ 135.71 million $ 3.9 million
Oct 20, 2022 $ 0.036
-1.73%
$ 130.52 million $ 7.72 million
Oct 19, 2022 $ 0.0366
-2.91%
$ 132.76 million $ 10.22 million
Oct 18, 2022 $ 0.0377
+3.27%
$ 136.69 million $ 5.84 million
Oct 17, 2022 $ 0.0365
+0.17%
$ 132.35 million $ 4.75 million
Oct 16, 2022 $ 0.0364
-0.27%
$ 132.09 million $ 19.44 million
Oct 15, 2022 $ 0.0365
+6.22%
$ 132.45 million $ 10.01 million
Oct 14, 2022 $ 0.0344
-0.11%
$ 124.65 million $ 6.85 million
Oct 13, 2022 $ 0.0344
-2.14%
$ 124.77 million $ 5.18 million
Oct 12, 2022 $ 0.0352
+0.48%
$ 127.48 million $ 4.04 million
Oct 11, 2022 $ 0.035
-2.74%
$ 126.81 million $ 3.11 million
Oct 10, 2022 $ 0.036
-2.85%
$ 130.36 million $ 3.53 million
Oct 9, 2022 $ 0.037
+0.46%
$ 134.17 million $ 6.9 million
Oct 8, 2022 $ 0.0369
-1.12%
$ 133.53 million $ 6.33 million
Oct 7, 2022 $ 0.0373
+1.93%
$ 135.03 million $ 3.79 million
Oct 6, 2022 $ 0.0366
-1.81%
$ 132.45 million $ 6.04 million
Oct 5, 2022 $ 0.0373
-1.82%
$ 134.7 million $ 6.56 million
Oct 4, 2022 $ 0.0379
+1.21%
$ 137.18 million $ 5.42 million
Oct 3, 2022 $ 0.0375
+1.79%
$ 135.53 million $ 4.64 million
Oct 2, 2022 $ 0.0368
-0.96%
$ 133.13 million $ 15.96 million
Oct 1, 2022 $ 0.0372
-0.92%
$ 134.41 million $ 12.61 million
Sep 30, 2022 $ 0.0375
-3.24%
$ 135.61 million $ 15.06 million
Sep 29, 2022 $ 0.0388
-0.81%
$ 140.14 million $ 6.82 million