Astar Historical Data

ASTR Page 28
Download
Date Close Price change Market cap Trading volume
Aug 6, 2022 $ 0.0505
+1.87%
$ 155.82 million $ 11.91 million
Aug 5, 2022 $ 0.0495
+2.75%
$ 152.96 million $ 8.1 million
Aug 4, 2022 $ 0.0482
+5.28%
$ 148.86 million $ 8.86 million
Aug 3, 2022 $ 0.0458
-0.58%
$ 141.4 million $ 9.36 million
Aug 2, 2022 $ 0.0461
-4.93%
$ 142.21 million $ 15.73 million
Aug 1, 2022 $ 0.0484
+1.49%
$ 149.6 million $ 16.77 million
Jul 31, 2022 $ 0.0477
+5.15%
$ 147.4 million $ 19.74 million
Jul 30, 2022 $ 0.0454
+0.21%
$ 140.18 million $ 11.35 million
Jul 29, 2022 $ 0.0453
+2.20%
$ 139.88 million $ 12.94 million
Jul 28, 2022 $ 0.0443
+2.10%
$ 136.86 million $ 8.66 million
Jul 27, 2022 $ 0.0434
+5.69%
$ 134.05 million $ 4.6 million
Jul 26, 2022 $ 0.0411
+0.48%
$ 126.83 million $ 5.19 million
Jul 25, 2022 $ 0.0409
-7.00%
$ 126.23 million $ 4.37 million
Jul 24, 2022 $ 0.044
+1.56%
$ 135.73 million $ 3.87 million
Jul 23, 2022 $ 0.0433
-0.21%
$ 133.64 million $ 3.77 million
Jul 22, 2022 $ 0.0434
-2.51%
$ 133.92 million $ 12.36 million
Jul 21, 2022 $ 0.0445
+5.71%
$ 137.36 million $ 9.28 million
Jul 20, 2022 $ 0.0421
-9.54%
$ 129.95 million $ 19.4 million
Jul 19, 2022 $ 0.0465
+5.49%
$ 143.66 million $ 12.12 million
Jul 18, 2022 $ 0.0441
+7.05%
$ 136.18 million $ 7.89 million
Jul 17, 2022 $ 0.0412
-3.79%
$ 127.22 million $ 4.98 million
Jul 16, 2022 $ 0.0428
+4.03%
$ 132.23 million $ 6.07 million
Jul 15, 2022 $ 0.0412
-2.49%
$ 127.1 million $ 5.49 million
Jul 14, 2022 $ 0.0422
-0.31%
$ 130.35 million $ 4.97 million
Jul 13, 2022 $ 0.0423
+5.72%
$ 130.75 million $ 8.05 million
Jul 12, 2022 $ 0.0401
-0.17%
$ 123.68 million $ 4.52 million
Jul 11, 2022 $ 0.0401
-6.66%
$ 123.89 million $ 4.13 million
Jul 10, 2022 $ 0.043
-4.93%
$ 132.72 million $ 3.34 million
Jul 9, 2022 $ 0.0452
+1.47%
$ 139.6 million $ 3.97 million
Jul 8, 2022 $ 0.0446
-2.05%
$ 137.58 million $ 7.57 million
Jul 7, 2022 $ 0.0455
+4.15%
$ 140.47 million $ 12.14 million
Jul 6, 2022 $ 0.0437
+2.11%
$ 134.87 million $ 5.45 million
Jul 5, 2022 $ 0.0428
-3.56%
$ 132.07 million $ 4.46 million
Jul 4, 2022 $ 0.0444
+3.81%
$ 136.95 million $ 4.35 million
Jul 3, 2022 $ 0.0427
-0.39%
$ 131.92 million $ 7.55 million
Jul 2, 2022 $ 0.0429
+1.20%
$ 132.45 million $ 4.65 million
Jul 1, 2022 $ 0.0423
-5.33%
$ 130.54 million $ 7.49 million
Jun 30, 2022 $ 0.0446
-1.72%
$ 137.86 million $ 5.07 million
Jun 29, 2022 $ 0.0454
-3.43%
$ 140.27 million $ 6.76 million
Jun 28, 2022 $ 0.047
-10.09%
$ 145.04 million $ 10.38 million
Jun 27, 2022 $ 0.0522
+7.68%
$ 161.32 million $ 19.82 million
Jun 26, 2022 $ 0.0486
-1.23%
$ 149.91 million $ 14.46 million
Jun 25, 2022 $ 0.0492
+0.61%
$ 151.84 million $ 5.09 million
Jun 24, 2022 $ 0.0488
+4.05%
$ 150.7 million $ 6.16 million
Jun 23, 2022 $ 0.0469
+5.16%
$ 144.85 million $ 4.05 million
Jun 22, 2022 $ 0.0446
-6.36%
$ 137.84 million $ 5.74 million
Jun 21, 2022 $ 0.0477
-0.20%
$ 147.22 million $ 7.6 million
Jun 20, 2022 $ 0.0477
+2.10%
$ 147.42 million $ 8.65 million
Jun 19, 2022 $ 0.0468
+5.29%
$ 144.39 million $ 10.46 million
Jun 18, 2022 $ 0.0444
-3.18%
$ 137.14 million $ 13.15 million