Aster Historical Data

ASTER
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.687
-12.69%
$1.85 billion $629.86 million
Aug 31 $0.787
+15.36%
$2.12 billion $910.41 million
Aug 24 $0.7
+3.72%
$1.84 billion $551.81 million
Aug 17 $0.649
+8.37%
$1.82 billion $616.1 million
Aug 10 $0.6
-2.02%
$1.62 billion $177.82 million
Aug 3 $0.613
+1.38%
$1.65 billion $209.36 million
Jul 27 $0.604
-3.89%
$1.63 billion $315.94 million
Jul 20 $0.629
+1.27%
$1.7 billion $256.62 million
Jul 13 $0.621
-0.29%
$1.68 billion $242.38 million
Jul 6 $0.623
-3.40%
$1.68 billion $108.97 million
Jun 29 $0.645
+3.60%
$1.74 billion $149.83 million
Jun 22 $0.622
-2.34%
$1.68 billion $215.36 million
Jun 15 $0.647
+1.84%
$1.72 billion $645.94 million
Jun 8 $0.64
+1.02%
$1.71 billion $305.53 million
Jun 1 $0.621
-14.50%
$1.65 billion $775.87 million
May 25 $0.744
+5.51%
$1.89 billion $318.41 million
May 18 $0.683
+5.34%
$1.83 billion $466.14 million
May 11 $0.666
-6.31%
$1.68 billion $473.58 million
May 4 $0.7
+4.71%
$1.85 billion $679.74 million
Apr 27 $0.682
+3.39%
$1.74 billion $121.11 million
Apr 20 $0.652
-2.58%
$1.64 billion $559.32 million
Apr 13 $0.671
+1.67%
$1.66 billion $680.19 million
Apr 6 $0.675
+1.39%
$1.64 billion $382.75 million
Mar 30 $0.666
+0.85%
$1.65 billion $322.34 million
Mar 23 $0.656
-1.51%
$1.64 billion $626.01 million
Mar 16 $0.666
-7.35%
$1.65 billion $1.02 billion
Mar 9 $0.719
+4.87%
$1.78 billion $551.87 million
Mar 2 $0.692
-2.40%
$1.7 billion $493.18 million
Feb 23 $0.709
+1.94%
$1.76 billion $570.22 million
Feb 16 $0.719
-1.66%
$1.72 billion $503.22 million
Feb 9 $0.736
+17.94%
$1.81 billion $1.05 billion
Feb 2 $0.562
+4.98%
$1.63 billion $945.78 million
Jan 26 $0.549
-9.27%
$1.4 billion $818.57 million
Jan 19 $0.659
-3.54%
$1.58 billion $855.38 million
Jan 12 $0.717
+0.40%
$1.76 billion $916.42 million
Jan 5 $0.719
-7.66%
$1.78 billion $888.65 million
Dec 29 $0.748
+5.02%
$1.94 billion $649.37 million
Dec 22 $0.717
+1.24%
$1.78 billion $949.9 million
Dec 15 $0.724
-21.95%
$1.77 billion $1.89 billion
Dec 8 $0.957
+4.93%
$2.31 billion $1.21 billion
Dec 1 $0.973
-7.72%
$2.09 billion $13.69 billion
Nov 24 $1.05
-6.48%
$2.5 billion $19.45 billion
Nov 17 $1.18
-8.05%
$2.65 billion $21.38 billion
Nov 10 $1.12
+2.26%
$2.58 billion $15.57 billion
Nov 3 $1.04
-15.21%
$2.22 billion $18.27 billion
Oct 27 $0.966
-15.75%
$2.48 billion $13.74 billion
Oct 20 $1.14
-5.06%
$2.31 billion $13.39 billion
Oct 13 $1.17
-20.89%
$2.42 billion $12.19 billion
Oct 6 $1.2
-35.73%
$2.52 billion $8 billion
Sep 29 $2.06
+11.18%
$3.1 billion $4.24 billion
Download