Astar Historical Data

ASTR Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.0369
-25.61%
$ 163.25 million $ 78.98 million
May 29 $ 0.0496
-4.02%
$ 219.77 million $ 61.73 million
May 22 $ 0.0508
-2.74%
$ 195.99 million $ 34.39 million
May 15 $ 0.0545
+2.39%
$ 198.23 million $ 37.06 million
May 8 $ 0.0529
-6.73%
$ 201.91 million $ 57.33 million
May 1 $ 0.0567
-11.80%
$ 215.29 million $ 75.6 million
Apr 24 $ 0.0658
+7.68%
$ 244.1 million $ 75.98 million
Apr 17 $ 0.0616
-17.13%
$ 231.86 million $ 86.91 million
Apr 10 $ 0.0747
+17.57%
$ 281.92 million $ 149.52 million
Apr 3 $ 0.0636
+3.78%
$ 241.27 million $ 142.23 million
Mar 27 $ 0.0613
-1.75%
$ 232.49 million $ 121.46 million
Mar 20 $ 0.061
-13.50%
$ 236.64 million $ 132.86 million
Mar 13 $ 0.0712
+17.37%
$ 267.84 million $ 180.57 million
Mar 6 $ 0.0551
-17.57%
$ 230.41 million $ 180.27 million
Feb 27 $ 0.0669
-18.29%
$ 253.91 million $ 124.98 million
Feb 20 $ 0.0819
-20.77%
$ 310.73 million $ 210.74 million
Feb 13 $ 0.103
+37.20%
$ 392.2 million $ 581.48 million
Feb 6 $ 0.0753
+39.47%
$ 285.87 million $ 372.44 million
Jan 30 $ 0.054
-5.99%
$ 204.97 million $ 112.4 million
Jan 23 $ 0.0546
+7.81%
$ 218.05 million $ 81.79 million
Jan 16 $ 0.0506
+13.74%
$ 192.11 million $ 74.73 million
Jan 9 $ 0.0445
+9.61%
$ 168.91 million $ 39.76 million
Jan 2 $ 0.0406
+3.12%
$ 154.1 million $ 28.58 million
Dec 26 $ 0.0394
+1.43%
$ 149.44 million $ 29.46 million
Dec 19 $ 0.0388
+0.99%
$ 147.33 million $ 21.71 million
Dec 12 $ 0.0384
-11.00%
$ 145.88 million $ 22.51 million
Dec 5 $ 0.0436
+3.93%
$ 163.91 million $ 27.96 million
Nov 28 $ 0.042
+6.96%
$ 159.36 million $ 43.61 million
Nov 21 $ 0.0401
+10.87%
$ 148.98 million $ 44.24 million
Nov 14 $ 0.0362
-0.36%
$ 137.25 million $ 22.01 million
Nov 7 $ 0.0366
-18.16%
$ 134.54 million $ 95.69 million
Oct 31 $ 0.0447
+22.02%
$ 165.44 million $ 135.54 million
Oct 24 $ 0.0367
+0.06%
$ 135.01 million $ 35.54 million
Oct 17 $ 0.0366
+0.56%
$ 134.8 million $ 38.39 million
Oct 10 $ 0.0364
-1.67%
$ 132.09 million $ 52.14 million
Oct 3 $ 0.037
+0.57%
$ 134.17 million $ 39.67 million
Sep 26 $ 0.0368
-11.11%
$ 133.13 million $ 104.4 million
Sep 19 $ 0.0396
+9.29%
$ 149.67 million $ 71.2 million
Sep 12 $ 0.0363
-3.22%
$ 125.72 million $ 175.1 million
Sep 5 $ 0.0375
+2.70%
$ 112.84 million $ 65.16 million
Aug 29 $ 0.0365
+3.66%
$ -- $ 43.08 million
Aug 22 $ 0.0352
-13.80%
$ -- $ 47.67 million
Aug 15 $ 0.0409
-13.17%
$ -- $ 84.34 million
Aug 8 $ 0.0471
-8.12%
$ -- $ 96.4 million
Aug 1 $ 0.0512
+7.30%
$ -- $ 80.13 million
Jul 25 $ 0.0477
+8.59%
$ -- $ 66.86 million
Jul 18 $ 0.044
+6.70%
$ -- $ 68.7 million
Jul 11 $ 0.0412
-4.15%
$ -- $ 38.21 million
Jul 4 $ 0.043
+0.61%
$ -- $ 41.27 million
Jun 27 $ 0.0427
-11.94%
$ -- $ 61.72 million