Astar ASTR
$0.007415+0.00 (+0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.01 | +1.38% | $0.01 | $0.01 | $0.01 | 2.16M |
| 2026-09-30 | $0.01 | -1.11% | $0.01 | $0.01 | $0.01 | 2.68M |
| 2026-09-29 | $0.01 | -2.93% | $0.01 | $0.01 | $0.01 | 2.51M |
| 2026-09-28 | $0.01 | -1.13% | $0.01 | $0.01 | $0.01 | 3.27M |
| 2026-09-27 | $0.01 | +2.58% | $0.01 | $0.01 | $0.01 | 1.95M |
| 2026-09-26 | $0.01 | +0.23% | $0.01 | $0.01 | $0.01 | 2.17M |
| 2026-09-25 | $0.01 | +5.08% | $0.01 | $0.01 | $0.01 | 2.24M |
| 2026-09-24 | $0.01 | +3.30% | $0.01 | $0.01 | $0.01 | 1.82M |
| 2026-09-23 | $0.01 | -4.03% | $0.01 | $0.01 | $0.01 | 3.15M |
| 2026-09-22 | $0.01 | +3.44% | $0.01 | $0.01 | $0.01 | 2.78M |
| 2026-09-21 | $0.01 | +3.51% | $0.01 | $0.01 | $0.01 | 3.32M |
| 2026-09-20 | $0.01 | -0.65% | $0.01 | $0.01 | $0.01 | 2.32M |
| 2026-09-19 | $0.01 | +2.08% | $0.01 | $0.01 | $0.01 | 2.91M |
| 2026-09-18 | $0.01 | +4.09% | $0.01 | $0.01 | $0.01 | 4.62M |
| 2026-09-17 | $0.01 | -0.59% | $0.01 | $0.01 | $0.01 | 7.02M |
| 2026-09-16 | $0.01 | -5.71% | $0.01 | $0.01 | $0.01 | 15.42M |
| 2026-09-15 | $0.01 | +12.45% | $0.01 | $0.01 | $0.01 | 91.95M |
| 2026-09-14 | $0.01 | -2.42% | $0.01 | $0.01 | $0.01 | 1.64M |
| 2026-09-13 | $0.01 | +2.30% | $0.01 | $0.01 | $0.01 | 4.14M |
| 2026-09-12 | $0.01 | +5.51% | $0.01 | $0.01 | $0.01 | 1.34M |
| 2026-09-11 | $0.01 | +0.68% | $0.01 | $0.01 | $0.01 | 1.64M |
| 2026-09-10 | $0.01 | -6.66% | $0.01 | $0.01 | $0.01 | 2.14M |
| 2026-09-09 | $0.01 | -1.31% | $0.01 | $0.01 | $0.01 | 2.22M |
| 2026-09-08 | $0.01 | -2.74% | $0.01 | $0.01 | $0.01 | 2.83M |
| 2026-09-07 | $0.01 | -3.15% | $0.01 | $0.01 | $0.01 | 8.61M |
| 2026-09-06 | $0.01 | +10.40% | $0.01 | $0.01 | $0.01 | 2.36M |
| 2026-09-05 | $0.01 | +2.82% | $0.01 | $0.01 | $0.01 | 1.50M |
| 2026-09-04 | $0.01 | +2.77% | $0.01 | $0.01 | $0.01 | 1.37M |
| 2026-09-03 | $0.01 | +4.36% | $0.01 | $0.01 | $0.01 | 2.16M |
| 2026-09-02 | $0.01 | -0.28% | $0.01 | $0.01 | $0.01 | 1.36M |
| 2026-09-01 | $0.01 | -2.38% | $0.01 | $0.01 | $0.01 | 1.96M |
| 2026-08-31 | $0.01 | +2.16% | $0.01 | $0.01 | $0.01 | 1.21M |
| 2026-08-30 | $0.01 | -3.18% | $0.01 | $0.01 | $0.01 | 1.62M |
| 2026-08-29 | $0.01 | -1.04% | $0.01 | $0.01 | $0.01 | 1.20M |
| 2026-08-28 | $0.01 | -1.38% | $0.01 | $0.01 | $0.01 | 1.87M |
| 2026-08-27 | $0.01 | +4.04% | $0.01 | $0.01 | $0.01 | 4.84M |
| 2026-08-26 | $0.01 | +0.27% | $0.01 | $0.01 | $0.01 | 1.95M |
| 2026-08-25 | $0.01 | +2.88% | $0.01 | $0.01 | $0.01 | 2.40M |
| 2026-08-24 | $0.01 | -1.89% | $0.01 | $0.01 | $0.01 | 1.86M |
| 2026-08-23 | $0.01 | +1.60% | $0.01 | $0.01 | $0.01 | 1.44M |
| 2026-08-22 | $0.01 | -2.26% | $0.01 | $0.01 | $0.01 | 2.87M |
| 2026-08-21 | $0.01 | +10.79% | $0.00 | $0.01 | $0.00 | 2.85M |
| 2026-08-20 | $0.00 | +4.69% | $0.00 | $0.00 | $0.00 | 1.40M |
| 2026-08-19 | $0.00 | +6.63% | $0.00 | $0.00 | $0.00 | 1.75M |
| 2026-08-18 | $0.00 | -0.87% | $0.00 | $0.00 | $0.00 | 886.79K |
| 2026-08-17 | $0.00 | +0.09% | $0.00 | $0.00 | $0.00 | 837.65K |
| 2026-08-16 | $0.00 | -1.30% | $0.00 | $0.00 | $0.00 | 886.17K |
| 2026-08-15 | $0.00 | +0.64% | $0.00 | $0.00 | $0.00 | 748.19K |
| 2026-08-14 | $0.00 | -1.14% | $0.00 | $0.00 | $0.00 | 936.02K |
| 2026-08-13 | $0.00 | -0.68% | $0.00 | $0.00 | $0.00 | 1.16M |
| 2026-08-12 | $0.00 | -1.72% | $0.00 | $0.00 | $0.00 | 1.16M |
| 2026-08-11 | $0.00 | -2.79% | $0.00 | $0.00 | $0.00 | 1.28M |
| 2026-08-10 | $0.00 | -1.60% | $0.00 | $0.00 | $0.00 | 974.64K |
| 2026-08-09 | $0.00 | -0.71% | $0.00 | $0.01 | $0.00 | 1.49M |
| 2026-08-08 | $0.00 | +2.55% | $0.00 | $0.00 | $0.00 | 845.28K |
| 2026-08-07 | $0.00 | -0.35% | $0.00 | $0.00 | $0.00 | 1.32M |
| 2026-08-06 | $0.00 | +0.61% | $0.00 | $0.00 | $0.00 | 1.57M |
| 2026-08-05 | $0.00 | +0.44% | $0.00 | $0.00 | $0.00 | 1.27M |
| 2026-08-04 | $0.00 | -0.81% | $0.00 | $0.00 | $0.00 | 1.07M |
| 2026-08-03 | $0.00 | -0.56% | $0.00 | $0.00 | $0.00 | 1.85M |
| 2026-08-02 | $0.00 | +0.40% | $0.00 | $0.00 | $0.00 | 969.31K |
| 2026-08-01 | $0.00 | -0.66% | $0.00 | $0.00 | $0.00 | 1.76M |
| 2026-07-31 | $0.00 | -1.27% | $0.00 | $0.00 | $0.00 | 1.27M |
| 2026-07-30 | $0.00 | +3.10% | $0.00 | $0.00 | $0.00 | 1.26M |
| 2026-07-29 | $0.00 | -4.27% | $0.00 | $0.00 | $0.00 | 1.55M |
| 2026-07-28 | $0.00 | -0.60% | $0.00 | $0.01 | $0.00 | 1.51M |
| 2026-07-27 | $0.00 | -3.37% | $0.01 | $0.01 | $0.00 | 1.72M |
| 2026-07-26 | $0.01 | +1.12% | $0.01 | $0.01 | $0.01 | 903.11K |
| 2026-07-25 | $0.01 | +0.57% | $0.01 | $0.01 | $0.01 | 951.96K |
| 2026-07-24 | $0.01 | -1.24% | $0.01 | $0.01 | $0.01 | 1.69M |
| 2026-07-23 | $0.01 | -1.46% | $0.01 | $0.01 | $0.01 | 1.33M |
| 2026-07-22 | $0.01 | +0.27% | $0.01 | $0.01 | $0.01 | 1.29M |
| 2026-07-21 | $0.01 | +1.34% | $0.01 | $0.01 | $0.01 | 2.05M |
| 2026-07-20 | $0.01 | +0.69% | $0.01 | $0.01 | $0.01 | 2.14M |
| 2026-07-19 | $0.01 | +0.57% | $0.01 | $0.01 | $0.01 | 1.01M |
| 2026-07-18 | $0.01 | -0.55% | $0.01 | $0.01 | $0.01 | 1.07M |
| 2026-07-17 | $0.01 | +0.87% | $0.01 | $0.01 | $0.00 | 1.58M |
| 2026-07-16 | $0.01 | -1.42% | $0.01 | $0.01 | $0.01 | 2.71M |
| 2026-07-15 | $0.01 | +0.63% | $0.01 | $0.01 | $0.01 | 1.79M |
| 2026-07-14 | $0.01 | +1.51% | $0.01 | $0.01 | $0.00 | 1.68M |
| 2026-07-13 | $0.01 | -1.97% | $0.01 | $0.01 | $0.00 | 1.87M |
| 2026-07-12 | $0.01 | -1.91% | $0.01 | $0.01 | $0.01 | 1.56M |
| 2026-07-11 | $0.01 | +0.93% | $0.01 | $0.01 | $0.01 | 4.21M |
| 2026-07-10 | $0.01 | +2.37% | $0.01 | $0.01 | $0.01 | 2.49M |
| 2026-07-09 | $0.01 | +1.45% | $0.00 | $0.01 | $0.00 | 1.43M |
| 2026-07-08 | $0.00 | -1.89% | $0.01 | $0.01 | $0.00 | 1.93M |
| 2026-07-07 | $0.01 | -3.31% | $0.01 | $0.01 | $0.01 | 2.26M |
| 2026-07-06 | $0.01 | +0.27% | $0.01 | $0.01 | $0.01 | 2.24M |
| 2026-07-05 | $0.01 | -0.44% | $0.01 | $0.01 | $0.01 | 1.38M |
| 2026-07-04 | $0.01 | +0.34% | $0.01 | $0.01 | $0.01 | 1.64M |