Aster Historical Data

ASTER Page 61
Download
Date Close Price change Market cap Trading volume
Feb 1, 5 PM $ 0.538
+0.23%
$ 1.41 billion $ 144.92 million
Feb 1, 4 PM $ 0.537
+0.32%
$ 1.4 billion $ 170.79 million
Feb 1, 3 PM $ 0.535
-1.84%
$ 1.4 billion $ 180.04 million
Feb 1, 2 PM $ 0.545
+0.66%
$ 1.43 billion $ 183.6 million
Feb 1, 1 PM $ 0.541
-0.82%
$ 1.42 billion $ 205.47 million
Feb 1, 12 PM $ 0.546
-0.72%
$ 1.43 billion $ 205.22 million
Feb 1, 11 AM $ 0.55
+0.63%
$ 1.44 billion $ 205.89 million
Feb 1, 10 AM $ 0.546
-2.24%
$ 1.43 billion $ 205.97 million
Feb 1, 9 AM $ 0.559
+0.51%
$ 1.46 billion $ 202.64 million
Feb 1, 8 AM $ 0.556
-0.04%
$ 1.45 billion $ 207.85 million
Feb 1, 7 AM $ 0.556
+0.40%
$ 1.45 billion $ 216.7 million
Feb 1, 6 AM $ 0.554
+0.27%
$ 1.45 billion $ 218.34 million
Feb 1, 5 AM $ 0.553
-0.84%
$ 1.45 billion $ 218.79 million
Feb 1, 4 AM $ 0.557
+0.05%
$ 1.46 billion $ 218.63 million
Feb 1, 3 AM $ 0.557
-0.53%
$ 1.46 billion $ 216.63 million
Feb 1, 2 AM $ 0.56
+1.16%
$ 1.46 billion $ 226.47 million
Feb 1, 1 AM $ 0.553
+0.22%
$ 1.45 billion $ 224.57 million
Feb 1, 12 AM $ 0.552
+0.54%
$ 1.44 billion $ 224.31 million
Jan 31, 11 PM $ 0.549
+2.00%
$ 1.44 billion $ 221.26 million
Jan 31, 10 PM $ 0.538
-1.19%
$ 1.41 billion $ 215.98 million
Jan 31, 9 PM $ 0.545
+1.73%
$ 1.43 billion $ 212.53 million
Jan 31, 8 PM $ 0.536
-0.42%
$ 1.4 billion $ 208.89 million
Jan 31, 7 PM $ 0.538
-0.60%
$ 1.41 billion $ 206.47 million
Jan 31, 6 PM $ 0.541
+1.44%
$ 1.41 billion $ 194.51 million
Jan 31, 5 PM $ 0.534
-2.18%
$ 1.4 billion $ 176.25 million
Jan 31, 4 PM $ 0.545
+0.34%
$ 1.43 billion $ 148.43 million
Jan 31, 3 PM $ 0.543
-0.71%
$ 1.42 billion $ 138.24 million
Jan 31, 2 PM $ 0.547
-5.56%
$ 1.43 billion $ 134.26 million
Jan 31, 1 PM $ 0.579
-0.64%
$ 1.52 billion $ 110.47 million
Jan 31, 12 PM $ 0.583
-0.19%
$ 1.53 billion $ 111.77 million
Jan 31, 11 AM $ 0.584
-0.59%
$ 1.53 billion $ 112.64 million
Jan 31, 10 AM $ 0.588
+0.63%
$ 1.54 billion $ 115.27 million
Jan 31, 9 AM $ 0.584
+0.86%
$ 1.53 billion $ 119.61 million
Jan 31, 8 AM $ 0.579
-1.53%
$ 1.51 billion $ 120.71 million
Jan 31, 7 AM $ 0.588
-1.26%
$ 1.54 billion $ 110.65 million
Jan 31, 6 AM $ 0.596
-1.16%
$ 1.56 billion $ 108.48 million
Jan 31, 5 AM $ 0.603
-0.08%
$ 1.58 billion $ 108.76 million
Jan 31, 4 AM $ 0.603
+0.15%
$ 1.58 billion $ 108.99 million
Jan 31, 3 AM $ 0.602
-0.27%
$ 1.57 billion $ 102.94 million
Jan 31, 2 AM $ 0.604
-0.41%
$ 1.58 billion $ 107.11 million
Jan 31, 1 AM $ 0.606
+0.41%
$ 1.59 billion $ 117.13 million
Jan 31, 12 AM $ 0.604
-0.34%
$ 1.58 billion $ 135.57 million
Jan 30, 11 PM $ 0.606
-0.24%
$ 1.58 billion $ 136.2 million
Jan 30, 10 PM $ 0.607
-0.38%
$ 1.59 billion $ 136.96 million
Jan 30, 9 PM $ 0.61
+0.69%
$ 1.59 billion $ 137.33 million
Jan 30, 8 PM $ 0.606
-1.68%
$ 1.58 billion $ 136.42 million
Jan 30, 7 PM $ 0.616
+0.40%
$ 1.61 billion $ 135.5 million
Jan 30, 6 PM $ 0.613
+1.00%
$ 1.6 billion $ 132.98 million
Jan 30, 5 PM $ 0.607
-0.36%
$ 1.59 billion $ 130.45 million
Jan 30, 4 PM $ 0.609
-0.03%
$ 1.59 billion $ 135.08 million