ASTR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00692188 | $0.00720395 | $0.00679618 | $0.00712265 | $2.01M |
| 2026-09-23 | $0.00719101 | $0.00742984 | $0.00682904 | $0.00691379 | $3.44M |
| 2026-09-22 | $0.00695284 | $0.00721554 | $0.00683948 | $0.00718929 | $3.46M |
| 2026-09-21 | $0.00673717 | $0.00700306 | $0.00661605 | $0.00694964 | $3.95M |
| 2026-09-20 | $0.00674703 | $0.00677841 | $0.00645578 | $0.00672323 | $2.65M |
| 2026-09-19 | $0.00663676 | $0.00684028 | $0.00651027 | $0.00675697 | $3.31M |
| 2026-09-18 | $0.00635917 | $0.00671491 | $0.00625943 | $0.00663688 | $5.33M |
| 2026-09-17 | $0.00640515 | $0.00640515 | $0.00615162 | $0.00636168 | $8.66M |
| 2026-09-16 | $0.00680369 | $0.00683552 | $0.00619571 | $0.00641734 | $17.41M |
| 2026-09-15 | $0.0067485 | $0.00808095 | $0.00617329 | $0.00679478 | $95.51M |
| 2026-09-14 | $0.00620422 | $0.00641187 | $0.00599845 | $0.00602999 | $1.67M |
| 2026-09-13 | $0.00615573 | $0.00649459 | $0.00607771 | $0.00619643 | $4.34M |
| 2026-09-12 | $0.00573084 | $0.0060393 | $0.00572312 | $0.00603484 | $1.45M |
| 2026-09-11 | $0.00570029 | $0.00588553 | $0.00562373 | $0.00572067 | $1.79M |
| 2026-09-10 | $0.00610083 | $0.00610083 | $0.00568882 | $0.00570235 | $2.30M |
| 2026-09-09 | $0.0061931 | $0.00621528 | $0.00583786 | $0.0060946 | $2.45M |
| 2026-09-08 | $0.0063509 | $0.00642532 | $0.00613084 | $0.00618808 | $3.13M |
| 2026-09-07 | $0.00660709 | $0.00682655 | $0.00633805 | $0.00635599 | $9.12M |
| 2026-09-06 | $0.00594833 | $0.00656706 | $0.00594833 | $0.00656706 | $2.52M |
| 2026-09-05 | $0.00577965 | $0.00595109 | $0.00573249 | $0.00594784 | $1.56M |
| 2026-09-04 | $0.00562183 | $0.00578459 | $0.00555481 | $0.00578459 | $1.47M |
| 2026-09-03 | $0.00547793 | $0.00569382 | $0.00543674 | $0.00562188 | $2.33M |
| 2026-09-02 | $0.00540522 | $0.00552238 | $0.00536614 | $0.00539106 | $1.38M |
| 2026-09-01 | $0.00553422 | $0.00557528 | $0.00532288 | $0.00539966 | $1.98M |
| 2026-08-31 | $0.00542484 | $0.00558586 | $0.00542453 | $0.00553252 | $1.25M |
| 2026-08-30 | $0.00560039 | $0.00567244 | $0.00536212 | $0.00539624 | $1.70M |
| 2026-08-29 | $0.00566414 | $0.00567697 | $0.00553147 | $0.00559751 | $1.31M |
| 2026-08-28 | $0.00572522 | $0.00572747 | $0.00539922 | $0.00565967 | $2.04M |
| 2026-08-27 | $0.00549132 | $0.00585259 | $0.00548925 | $0.00573485 | $5.30M |
| 2026-08-26 | $0.00550612 | $0.0055507 | $0.0053258 | $0.0054946 | $2.06M |