Aster Historical Data

ASTER Page 84
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 PM $ 0.784
-0.99%
$ 1.96 billion $ 385.82 million
Dec 16, 4 PM $ 0.792
-2.67%
$ 1.97 billion $ 398.97 million
Dec 16, 3 PM $ 0.813
+0.20%
$ 2.03 billion $ 412 million
Dec 16, 2 PM $ 0.812
-0.26%
$ 2.03 billion $ 447.53 million
Dec 16, 1 PM $ 0.814
-0.26%
$ 2.03 billion $ 466.78 million
Dec 16, 12 PM $ 0.816
-0.12%
$ 2.04 billion $ 480.65 million
Dec 16, 11 AM $ 0.817
-0.11%
$ 2.04 billion $ 531.71 million
Dec 16, 10 AM $ 0.818
+0.10%
$ 2.04 billion $ 537.4 million
Dec 16, 9 AM $ 0.817
-0.09%
$ 2.04 billion $ 546.25 million
Dec 16, 8 AM $ 0.818
+0.43%
$ 2.04 billion $ 544.37 million
Dec 16, 7 AM $ 0.814
-1.90%
$ 2.03 billion $ 541.11 million
Dec 16, 6 AM $ 0.83
+0.18%
$ 2.07 billion $ 535.19 million
Dec 16, 5 AM $ 0.829
+0.15%
$ 2.07 billion $ 533.52 million
Dec 16, 4 AM $ 0.828
+0.86%
$ 2.07 billion $ 530.34 million
Dec 16, 3 AM $ 0.821
-0.62%
$ 2.05 billion $ 526.36 million
Dec 16, 2 AM $ 0.826
+2.48%
$ 2.06 billion $ 517.94 million
Dec 16, 1 AM $ 0.806
+2.09%
$ 2.01 billion $ 501.08 million
Dec 16, 12 AM $ 0.79
-1.91%
$ 1.97 billion $ 489.8 million
Dec 15, 11 PM $ 0.805
+1.51%
$ 2.01 billion $ 476.12 million
Dec 15, 10 PM $ 0.793
-3.25%
$ 1.98 billion $ 465.98 million
Dec 15, 9 PM $ 0.82
+0.88%
$ 2.04 billion $ 446.49 million
Dec 15, 8 PM $ 0.813
-1.37%
$ 2.03 billion $ 437.79 million
Dec 15, 7 PM $ 0.824
-1.04%
$ 2.05 billion $ 423.32 million
Dec 15, 6 PM $ 0.833
+0.49%
$ 2.08 billion $ 408.28 million
Dec 15, 5 PM $ 0.828
-3.40%
$ 2.07 billion $ 389.46 million
Dec 15, 4 PM $ 0.858
-1.61%
$ 2.14 billion $ 367.67 million
Dec 15, 3 PM $ 0.872
-0.71%
$ 2.17 billion $ 347.43 million
Dec 15, 2 PM $ 0.878
-2.01%
$ 2.19 billion $ 312.64 million
Dec 15, 1 PM $ 0.896
-0.97%
$ 2.24 billion $ 282.56 million
Dec 15, 12 PM $ 0.905
-0.19%
$ 2.26 billion $ 260.15 million
Dec 15, 11 AM $ 0.906
-0.25%
$ 2.26 billion $ 212.76 million
Dec 15, 10 AM $ 0.909
-2.56%
$ 2.27 billion $ 209.86 million
Dec 15, 9 AM $ 0.932
-0.13%
$ 2.33 billion $ 202.6 million
Dec 15, 8 AM $ 0.934
+0.15%
$ 2.33 billion $ 204.63 million
Dec 15, 7 AM $ 0.932
-0.55%
$ 2.33 billion $ 205.39 million
Dec 15, 6 AM $ 0.937
-0.20%
$ 2.34 billion $ 204.73 million
Dec 15, 5 AM $ 0.939
+0.45%
$ 2.34 billion $ 204.64 million
Dec 15, 4 AM $ 0.935
-0.16%
$ 2.33 billion $ 205.54 million
Dec 15, 3 AM $ 0.937
-0.16%
$ 2.34 billion $ 202.68 million
Dec 15, 2 AM $ 0.938
-0.35%
$ 2.34 billion $ 201.91 million
Dec 15, 1 AM $ 0.941
+0.97%
$ 2.35 billion $ 200.34 million
Dec 15, 12 AM $ 0.932
+0.55%
$ 2.33 billion $ 197.8 million
Dec 14, 11 PM $ 0.927
+0.22%
$ 2.31 billion $ 194.79 million
Dec 14, 10 PM $ 0.925
+0.00%
$ 2.31 billion $ 188.19 million
Dec 14, 9 PM $ 0.925
-0.29%
$ 2.31 billion $ 175.97 million
Dec 14, 8 PM $ 0.928
-0.19%
$ 2.32 billion $ 176.78 million
Dec 14, 7 PM $ 0.93
-0.24%
$ 2.32 billion $ 174.56 million
Dec 14, 6 PM $ 0.932
+0.31%
$ 2.33 billion $ 171.81 million
Dec 14, 5 PM $ 0.929
-1.22%
$ 2.32 billion $ 172.26 million
Dec 14, 4 PM $ 0.941
+0.17%
$ 2.35 billion $ 167.41 million