ASTR Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00491007 | $0.00517072 | $0.00483739 | $0.00502837 | $939,999.36 |
| 2026-11-08 | $0.00529403 | $0.00529403 | $0.00482659 | $0.00491359 | $929,149.26 |
| 2026-11-07 | $0.0053236 | $0.00539411 | $0.00525469 | $0.00529281 | $842,616.45 |
| 2026-11-06 | $0.00506735 | $0.0053381 | $0.00502542 | $0.00531904 | $1.50M |
| 2026-11-05 | $0.00565186 | $0.0056629 | $0.00500144 | $0.00503863 | $1.76M |
| 2026-11-04 | $0.00560574 | $0.0057469 | $0.00540807 | $0.00566354 | $745,395.84 |
| 2026-11-03 | $0.00563477 | $0.00564805 | $0.00548576 | $0.00561021 | $667,809.35 |
| 2026-11-02 | $0.00582198 | $0.00582198 | $0.00557025 | $0.00563497 | $585,639.24 |
| 2026-11-01 | $0.00587381 | $0.00588455 | $0.00575222 | $0.00581531 | $487,719.28 |
| 2026-10-31 | $0.00606695 | $0.00608599 | $0.00587371 | $0.00588285 | $523,687.56 |
| 2026-10-30 | $0.00592129 | $0.00610301 | $0.005782 | $0.00607208 | $1.12M |
| 2026-10-29 | $0.00632755 | $0.00633334 | $0.00592635 | $0.00593275 | $1.26M |
| 2026-10-28 | $0.00629241 | $0.00651156 | $0.00624687 | $0.00631982 | $1.06M |
| 2026-10-27 | $0.00651617 | $0.0065187 | $0.00610274 | $0.00629598 | $1.39M |
| 2026-10-26 | $0.00624944 | $0.0065931 | $0.00603728 | $0.00651246 | $3.74M |
| 2026-10-25 | $0.00621623 | $0.00627218 | $0.00595319 | $0.00625435 | $4.46M |
| 2026-10-24 | $0.00604685 | $0.00617156 | $0.00588265 | $0.00614418 | $1.17M |
| 2026-10-23 | $0.00591473 | $0.0061891 | $0.00591029 | $0.00604851 | $1.04M |
| 2026-10-22 | $0.00624131 | $0.00624444 | $0.00587793 | $0.00591237 | $938,605.23 |
| 2026-10-21 | $0.00612051 | $0.00628607 | $0.00611512 | $0.00623704 | $870,377.83 |
| 2026-10-20 | $0.00594356 | $0.00616275 | $0.00586872 | $0.00612127 | $792,799.38 |
| 2026-10-19 | $0.00586985 | $0.00595471 | $0.00583627 | $0.00593304 | $848,825.70 |
| 2026-10-18 | $0.00605163 | $0.00607322 | $0.0056923 | $0.00587264 | $1.20M |
| 2026-10-17 | $0.0062833 | $0.00629246 | $0.00593529 | $0.00604601 | $928,158.26 |
| 2026-10-16 | $0.00640404 | $0.00642963 | $0.00618297 | $0.00628553 | $1.39M |
| 2026-10-15 | $0.00633265 | $0.00647771 | $0.00599645 | $0.00639914 | $2.48M |
| 2026-10-14 | $0.00652952 | $0.00657805 | $0.0062669 | $0.00632743 | $1.33M |
| 2026-10-13 | $0.00655836 | $0.00665849 | $0.00631077 | $0.00652587 | $1.95M |
| 2026-10-12 | $0.00707489 | $0.00707961 | $0.00654704 | $0.00654894 | $1.66M |
| 2026-10-11 | $0.00698664 | $0.00708575 | $0.0068636 | $0.007074 | $1.14M |