Astar Historical Data

ASTR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 0.0415
+4.56%
$ 149.67 million $ 12.65 million
Sep 24, 2022 $ 0.0396
+0.10%
$ 143.13 million $ 12.74 million
Sep 23, 2022 $ 0.0396
-1.49%
$ 122.3 million $ 15.18 million
Sep 22, 2022 $ 0.0402
+15.45%
$ 124.16 million $ 21.02 million
Sep 21, 2022 $ 0.0348
-3.16%
$ -- $ 6.69 million
Sep 20, 2022 $ 0.036
+1.27%
$ 111.05 million $ 10.23 million
Sep 19, 2022 $ 0.0355
-2.11%
$ 109.65 million $ 5.34 million
Sep 18, 2022 $ 0.0363
-3.48%
$ 112.01 million $ 5.7 million
Sep 17, 2022 $ 0.0376
+1.56%
$ 116.05 million $ 6.52 million
Sep 16, 2022 $ 0.037
+0.89%
$ 114.24 million $ 4.56 million
Sep 15, 2022 $ 0.0367
-6.10%
$ 113.23 million $ 10.95 million
Sep 14, 2022 $ 0.0391
-5.25%
$ 120.59 million $ 12.56 million
Sep 13, 2022 $ 0.0412
+1.24%
$ 127.27 million $ 67.81 million
Sep 12, 2022 $ 0.0407
+8.62%
$ 125.72 million $ 66.99 million
Sep 11, 2022 $ 0.0375
-1.74%
$ 115.74 million $ 10.55 million
Sep 10, 2022 $ 0.0381
+1.01%
$ 117.79 million $ 6.09 million
Sep 9, 2022 $ 0.0377
+7.02%
$ 116.48 million $ 14.25 million
Sep 8, 2022 $ 0.0352
+0.33%
$ 108.83 million $ 8.92 million
Sep 7, 2022 $ 0.0351
-1.25%
$ 108.47 million $ 12.71 million
Sep 6, 2022 $ 0.0356
-2.66%
$ 109.84 million $ 6.97 million
Sep 5, 2022 $ 0.0365
+0.13%
$ 112.84 million $ 5.66 million
Sep 4, 2022 $ 0.0365
+1.81%
$ 112.69 million $ 4.77 million
Sep 3, 2022 $ 0.0358
-0.83%
$ 110.69 million $ 4.61 million
Sep 2, 2022 $ 0.0361
-1.32%
$ 111.62 million $ 5.4 million
Sep 1, 2022 $ 0.0366
+2.44%
$ 113.12 million $ 9.05 million
Aug 31, 2022 $ 0.0358
-0.58%
$ 110.42 million $ 5.58 million
Aug 30, 2022 $ 0.036
-3.02%
$ 111.06 million $ 5.39 million
Aug 29, 2022 $ 0.0371
+5.34%
$ 114.52 million $ 8.28 million
Aug 28, 2022 $ 0.0352
-4.66%
$ 108.72 million $ 5.4 million
Aug 27, 2022 $ 0.0369
-2.18%
$ 114.03 million $ 6.11 million
Aug 26, 2022 $ 0.0378
-6.34%
$ 116.58 million $ 9.3 million
Aug 25, 2022 $ 0.0403
+0.01%
$ 124.46 million $ 5.45 million
Aug 24, 2022 $ 0.0403
-0.50%
$ 124.45 million $ 8.29 million
Aug 23, 2022 $ 0.0405
-0.36%
$ 125.08 million $ 6.52 million
Aug 22, 2022 $ 0.0407
-0.45%
$ 125.56 million $ 6.59 million
Aug 21, 2022 $ 0.0409
+1.27%
$ 126.17 million $ 6.72 million
Aug 20, 2022 $ 0.0404
+0.80%
$ 124.59 million $ 14.6 million
Aug 19, 2022 $ 0.04
-6.55%
$ 123.6 million $ 22.47 million
Aug 18, 2022 $ 0.0428
+0.76%
$ 132.17 million $ 8.9 million
Aug 17, 2022 $ 0.0425
-5.06%
$ 131.18 million $ 14.98 million
Aug 16, 2022 $ 0.0447
-0.75%
$ 138.17 million $ 5.71 million
Aug 15, 2022 $ 0.0451
-4.19%
$ 139.22 million $ 10.96 million
Aug 14, 2022 $ 0.0471
-6.02%
$ 145.31 million $ 12.7 million
Aug 13, 2022 $ 0.0501
-0.11%
$ 154.62 million $ 6.72 million
Aug 12, 2022 $ 0.0501
+1.93%
$ 154.8 million $ 11.34 million
Aug 11, 2022 $ 0.0492
-0.66%
$ 151.86 million $ 10.75 million
Aug 10, 2022 $ 0.0495
+4.52%
$ 152.87 million $ 20.51 million
Aug 9, 2022 $ 0.0474
-8.51%
$ 146.26 million $ 17.75 million
Aug 8, 2022 $ 0.0518
+1.09%
$ 159.87 million $ 16.64 million
Aug 7, 2022 $ 0.0512
+1.50%
$ 158.15 million $ 9.41 million