Astar Historical Data

ASTR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0226
-1.07%
$ 184.92 million $ 3.91 million
Sep 26, 2025 $ 0.0229
+8.12%
$ 186.89 million $ 9.12 million
Sep 25, 2025 $ 0.0214
-5.96%
$ 172.93 million $ 8.46 million
Sep 24, 2025 $ 0.0227
-1.41%
$ 185.88 million $ 9.88 million
Sep 23, 2025 $ 0.0231
+2.22%
$ 188.69 million $ 9.53 million
Sep 22, 2025 $ 0.0226
-9.23%
$ 184.59 million $ 15.76 million
Sep 21, 2025 $ 0.0252
+3.36%
$ 203.86 million $ 23.17 million
Sep 20, 2025 $ 0.0243
+3.06%
$ 199.08 million $ 6.69 million
Sep 19, 2025 $ 0.0237
-3.62%
$ 192.98 million $ 8.09 million
Sep 18, 2025 $ 0.0246
+1.47%
$ 200.99 million $ 7.18 million
Sep 17, 2025 $ 0.0243
+2.64%
$ 198.35 million $ 9.91 million
Sep 16, 2025 $ 0.0237
+0.79%
$ 194.02 million $ 4.39 million
Sep 15, 2025 $ 0.0234
-3.63%
$ 192.49 million $ 6.93 million
Sep 14, 2025 $ 0.0245
-3.08%
$ 198.89 million $ 4.56 million
Sep 13, 2025 $ 0.0253
+1.79%
$ 206.86 million $ 6.61 million
Sep 12, 2025 $ 0.0249
+3.92%
$ 203.29 million $ 6.79 million
Sep 11, 2025 $ 0.0239
-0.29%
$ 195.58 million $ 5.76 million
Sep 10, 2025 $ 0.024
+0.06%
$ 195.95 million $ 5.03 million
Sep 9, 2025 $ 0.024
+0.90%
$ 195.86 million $ 5.59 million
Sep 8, 2025 $ 0.0238
+2.24%
$ 194.08 million $ 4.17 million
Sep 7, 2025 $ 0.0232
+1.64%
$ 189.84 million $ 2.68 million
Sep 6, 2025 $ 0.0229
-2.18%
$ 186.73 million $ 3.46 million
Sep 5, 2025 $ 0.0234
+3.43%
$ 190.98 million $ 6.51 million
Sep 4, 2025 $ 0.0227
-3.42%
$ 184.61 million $ 3.88 million
Sep 3, 2025 $ 0.0236
+1.02%
$ 191.79 million $ 3.01 million
Sep 2, 2025 $ 0.0234
+2.64%
$ 190.46 million $ 5.69 million
Sep 1, 2025 $ 0.0228
-3.09%
$ 185.57 million $ 6.31 million
Aug 31, 2025 $ 0.0238
-1.07%
$ 191.5 million $ 4.5 million
Aug 30, 2025 $ 0.0241
+0.73%
$ 196.47 million $ 3.33 million
Aug 29, 2025 $ 0.0239
-4.77%
$ 195.04 million $ 7.73 million
Aug 28, 2025 $ 0.0251
+4.22%
$ 204.97 million $ 6.66 million
Aug 27, 2025 $ 0.0241
-1.16%
$ 196.48 million $ 6.88 million
Aug 26, 2025 $ 0.0244
+2.02%
$ 198.41 million $ 8.52 million
Aug 25, 2025 $ 0.0238
-9.50%
$ 194.68 million $ 11.09 million
Aug 24, 2025 $ 0.0263
-4.82%
$ 214.41 million $ 12.25 million
Aug 23, 2025 $ 0.0277
+3.31%
$ 225.03 million $ 14.41 million
Aug 22, 2025 $ 0.0268
+9.72%
$ 218.38 million $ 19.32 million
Aug 21, 2025 $ 0.0245
+0.40%
$ 198.82 million $ 6.35 million
Aug 20, 2025 $ 0.0245
+5.01%
$ 199.13 million $ 5.67 million
Aug 19, 2025 $ 0.0236
-1.69%
$ 190.12 million $ 7.32 million
Aug 18, 2025 $ 0.024
-4.47%
$ 195.69 million $ 7.4 million
Aug 17, 2025 $ 0.0251
+0.21%
$ 204.69 million $ 5.05 million
Aug 16, 2025 $ 0.0251
+2.42%
$ 204.38 million $ 4.08 million
Aug 15, 2025 $ 0.0245
-0.29%
$ 199.51 million $ 7.74 million
Aug 14, 2025 $ 0.0246
-7.93%
$ 200.08 million $ 12.62 million
Aug 13, 2025 $ 0.0267
+2.33%
$ 217.29 million $ 9.7 million
Aug 12, 2025 $ 0.0261
+6.52%
$ 212.29 million $ 8.43 million
Aug 11, 2025 $ 0.0245
-4.35%
$ 199.29 million $ 13.99 million
Aug 10, 2025 $ 0.0256
-0.29%
$ 208.33 million $ 15.07 million
Aug 9, 2025 $ 0.0256
+1.58%
$ 208.98 million $ 13.9 million