Aster Historical Data

ASTER Page 60
Download
Date Close Price change Market cap Trading volume
Feb 3, 6 PM $ 0.543
-2.77%
$ 1.42 billion $ 122.13 million
Feb 3, 5 PM $ 0.559
-2.14%
$ 1.46 billion $ 114.35 million
Feb 3, 4 PM $ 0.571
-2.00%
$ 1.49 billion $ 108.94 million
Feb 3, 3 PM $ 0.583
+1.87%
$ 1.52 billion $ 106.04 million
Feb 3, 2 PM $ 0.572
-3.36%
$ 1.5 billion $ 101.23 million
Feb 3, 1 PM $ 0.592
-0.52%
$ 1.55 billion $ 103.58 million
Feb 3, 12 PM $ 0.595
-0.14%
$ 1.56 billion $ 102.84 million
Feb 3, 11 AM $ 0.596
+0.77%
$ 1.56 billion $ 102.01 million
Feb 3, 10 AM $ 0.591
-0.25%
$ 1.55 billion $ 101.47 million
Feb 3, 9 AM $ 0.593
-0.35%
$ 1.55 billion $ 96.43 million
Feb 3, 8 AM $ 0.595
+0.50%
$ 1.56 billion $ 96.05 million
Feb 3, 7 AM $ 0.592
+0.84%
$ 1.55 billion $ 99.17 million
Feb 3, 6 AM $ 0.587
-0.01%
$ 1.53 billion $ 99.79 million
Feb 3, 5 AM $ 0.587
-1.10%
$ 1.54 billion $ 104.84 million
Feb 3, 4 AM $ 0.594
+2.31%
$ 1.55 billion $ 104.86 million
Feb 3, 3 AM $ 0.58
+3.54%
$ 1.52 billion $ 100.39 million
Feb 3, 2 AM $ 0.56
-1.08%
$ 1.47 billion $ 103.73 million
Feb 3, 1 AM $ 0.567
-0.07%
$ 1.48 billion $ 104.13 million
Feb 3, 12 AM $ 0.567
+0.00%
$ 1.48 billion $ 107.43 million
Feb 2, 11 PM $ 0.567
-0.05%
$ 1.48 billion $ 109.55 million
Feb 2, 10 PM $ 0.567
+0.55%
$ 1.48 billion $ 116.03 million
Feb 2, 9 PM $ 0.564
+0.28%
$ 1.48 billion $ 117.98 million
Feb 2, 8 PM $ 0.563
-0.56%
$ 1.47 billion $ 129.07 million
Feb 2, 7 PM $ 0.566
-0.47%
$ 1.48 billion $ 130.32 million
Feb 2, 6 PM $ 0.568
+0.35%
$ 1.49 billion $ 130.22 million
Feb 2, 5 PM $ 0.566
-0.15%
$ 1.48 billion $ 131.18 million
Feb 2, 4 PM $ 0.567
-0.75%
$ 1.48 billion $ 133.18 million
Feb 2, 3 PM $ 0.572
+0.95%
$ 1.5 billion $ 133.43 million
Feb 2, 2 PM $ 0.566
+0.26%
$ 1.48 billion $ 133.5 million
Feb 2, 1 PM $ 0.565
+1.24%
$ 1.48 billion $ 129.98 million
Feb 2, 12 PM $ 0.558
+0.43%
$ 1.46 billion $ 130.06 million
Feb 2, 11 AM $ 0.555
-0.61%
$ 1.45 billion $ 128.68 million
Feb 2, 10 AM $ 0.559
+0.37%
$ 1.46 billion $ 127.28 million
Feb 2, 9 AM $ 0.557
+0.31%
$ 1.46 billion $ 123.63 million
Feb 2, 8 AM $ 0.555
+1.15%
$ 1.45 billion $ 120.72 million
Feb 2, 7 AM $ 0.548
+1.56%
$ 1.43 billion $ 115.47 million
Feb 2, 6 AM $ 0.54
+1.05%
$ 1.41 billion $ 114.86 million
Feb 2, 5 AM $ 0.534
-1.57%
$ 1.39 billion $ 106.92 million
Feb 2, 4 AM $ 0.543
-0.05%
$ 1.42 billion $ 102.85 million
Feb 2, 3 AM $ 0.543
+0.10%
$ 1.42 billion $ 101.45 million
Feb 2, 2 AM $ 0.542
-0.62%
$ 1.42 billion $ 101.86 million
Feb 2, 1 AM $ 0.546
+0.25%
$ 1.43 billion $ 101.62 million
Feb 2, 12 AM $ 0.544
+1.65%
$ 1.42 billion $ 97.83 million
Feb 1, 11 PM $ 0.536
-0.78%
$ 1.4 billion $ 97.9 million
Feb 1, 10 PM $ 0.54
+1.00%
$ 1.41 billion $ 95.9 million
Feb 1, 9 PM $ 0.534
-0.67%
$ 1.4 billion $ 97.56 million
Feb 1, 8 PM $ 0.538
-0.16%
$ 1.41 billion $ 100.87 million
Feb 1, 7 PM $ 0.538
-0.69%
$ 1.41 billion $ 105.08 million
Feb 1, 6 PM $ 0.542
+0.80%
$ 1.42 billion $ 122.59 million
Feb 1, 5 PM $ 0.538
+0.23%
$ 1.41 billion $ 144.92 million