Astar Historical Data

ASTR Page 29
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $ 0.0459
+5.48%
$ 141.65 million $ 22.95 million
Jun 16, 2022 $ 0.0435
-12.04%
$ 134.28 million $ 11.86 million
Jun 15, 2022 $ 0.0494
+5.38%
$ 152.65 million $ 19.55 million
Jun 14, 2022 $ 0.0469
-0.86%
$ 144.76 million $ 19 million
Jun 13, 2022 $ 0.0473
-5.14%
$ 146.09 million $ 28.04 million
Jun 12, 2022 $ 0.0499
-1.27%
$ 154.01 million $ 16.08 million
Jun 11, 2022 $ 0.0505
-5.53%
$ 155.78 million $ 12.87 million
Jun 10, 2022 $ 0.0534
-10.76%
$ 164.9 million $ 14.49 million
Jun 9, 2022 $ 0.0598
-0.87%
$ 184.78 million $ 9.78 million
Jun 8, 2022 $ 0.0603
-1.80%
$ 186.3 million $ 18.87 million
Jun 7, 2022 $ 0.0615
-2.07%
$ 189.87 million $ 11.97 million
Jun 6, 2022 $ 0.0628
+3.80%
$ 193.89 million $ 18.27 million
Jun 5, 2022 $ 0.0605
-2.89%
$ 186.8 million $ 7.09 million
Jun 4, 2022 $ 0.0622
+4.27%
$ 192.04 million $ 9.82 million
Jun 3, 2022 $ 0.0596
-5.92%
$ 184.16 million $ 10.03 million
Jun 2, 2022 $ 0.0634
+4.51%
$ 195.73 million $ 12.07 million
Jun 1, 2022 $ 0.0607
-7.28%
$ 187.29 million $ 28.97 million
May 31, 2022 $ 0.0654
-0.37%
$ 201.9 million $ 43.02 million
May 30, 2022 $ 0.0656
+13.65%
$ 202.64 million $ 25 million
May 29, 2022 $ 0.0577
-0.39%
$ 178.3 million $ 7.86 million
May 28, 2022 $ 0.058
+7.40%
$ 179.21 million $ 11.91 million
May 27, 2022 $ 0.054
-9.42%
$ 166.87 million $ 23.64 million
May 26, 2022 $ 0.0598
-9.45%
$ 184.69 million $ 33.81 million
May 25, 2022 $ 0.066
-5.79%
$ 203.77 million $ 93.63 million
May 24, 2022 $ 0.0697
+25.33%
$ 215.31 million $ 103.94 million
May 23, 2022 $ 0.0557
-5.06%
$ 171.89 million $ 13.12 million
May 22, 2022 $ 0.0586
+2.90%
$ 181.05 million $ 8.94 million
May 21, 2022 $ 0.057
+0.00%
$ 175.94 million $ 6.99 million
May 20, 2022 $ 0.057
-6.84%
$ 175.95 million $ 16.49 million
May 19, 2022 $ 0.0612
+2.32%
$ 188.87 million $ 15.97 million
May 18, 2022 $ 0.0598
-16.06%
$ 184.59 million $ 20.78 million
May 17, 2022 $ 0.0713
+5.69%
$ 220.06 million $ 16.03 million
May 16, 2022 $ 0.0675
-9.79%
$ 208.37 million $ 13.15 million
May 15, 2022 $ 0.0748
+2.83%
$ 230.97 million $ 13.55 million
May 14, 2022 $ 0.0727
+2.62%
$ 224.43 million $ 21.95 million
May 13, 2022 $ 0.0708
+10.08%
$ 218.71 million $ 39.23 million
May 12, 2022 $ 0.0646
+11.11%
$ 199.34 million $ 34.41 million
May 11, 2022 $ 0.0575
-46.11%
$ 177.46 million $ 50.79 million
May 10, 2022 $ 0.107
+6.15%
$ 329.41 million $ 35.85 million
May 9, 2022 $ 0.101
-19.99%
$ 310.53 million $ 29.65 million
May 8, 2022 $ 0.126
-5.20%
$ 388.08 million $ 31.83 million
May 7, 2022 $ 0.133
-5.65%
$ 409.38 million $ 32.54 million
May 6, 2022 $ 0.141
-0.68%
$ 433.85 million $ 27.31 million
May 5, 2022 $ 0.141
-15.64%
$ 436.8 million $ 31.98 million
May 4, 2022 $ 0.168
+11.82%
$ 518.04 million $ 82.98 million
May 3, 2022 $ 0.15
+7.37%
$ 463.82 million $ 35.31 million
May 2, 2022 $ 0.14
+1.29%
$ 431.43 million $ 30.7 million
May 1, 2022 $ 0.138
+2.62%
$ 426.23 million $ 25.15 million
Apr 30, 2022 $ 0.134
-6.18%
$ 415.17 million $ 50.5 million
Apr 29, 2022 $ 0.143
-9.43%
$ 442.43 million $ 38.09 million