ASTR Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.05523627 | $0.06586019 | $0.05520306 | $0.06482139 | $18.39M |
| 2023-02-06 | $0.05391266 | $0.05832913 | $0.05262287 | $0.05531898 | $6.19M |
| 2023-02-05 | $0.05649747 | $0.05687517 | $0.05328027 | $0.05399194 | $5.60M |
| 2023-02-04 | $0.0596325 | $0.06026202 | $0.05641891 | $0.0564345 | $5.23M |
| 2023-02-03 | $0.05831877 | $0.06014359 | $0.05685051 | $0.05953017 | $6.05M |
| 2023-02-02 | $0.0597893 | $0.06307385 | $0.05814418 | $0.05834546 | $8.16M |
| 2023-02-01 | $0.05867314 | $0.06331516 | $0.05603411 | $0.05975358 | $16.92M |
| 2023-01-31 | $0.05352672 | $0.0617455 | $0.05303558 | $0.05840848 | $10.77M |
| 2023-01-30 | $0.05743662 | $0.05799272 | $0.05301206 | $0.05354812 | $6.65M |
| 2023-01-29 | $0.05447461 | $0.05856461 | $0.05376199 | $0.05747478 | $7.45M |
| 2023-01-28 | $0.05483721 | $0.05715719 | $0.05357037 | $0.05451175 | $6.82M |
| 2023-01-27 | $0.05010064 | $0.06116036 | $0.0491804 | $0.05475005 | $17.81M |
| 2023-01-26 | $0.04919418 | $0.05166263 | $0.04825538 | $0.05006084 | $4.43M |
| 2023-01-25 | $0.0478365 | $0.04939033 | $0.04680924 | $0.04922903 | $4.75M |
| 2023-01-24 | $0.05102989 | $0.05188436 | $0.0473601 | $0.04776819 | $4.01M |
| 2023-01-23 | $0.05077629 | $0.05408689 | $0.04999342 | $0.05113378 | $5.82M |
| 2023-01-22 | $0.04696849 | $0.05717161 | $0.04696849 | $0.05082149 | $16.12M |
| 2023-01-21 | $0.04401775 | $0.04955533 | $0.04383342 | $0.04690173 | $8.03M |
| 2023-01-20 | $0.04204113 | $0.04412688 | $0.04149676 | $0.04402779 | $2.57M |
| 2023-01-19 | $0.04141565 | $0.04259418 | $0.04068738 | $0.04204487 | $2.26M |
| 2023-01-18 | $0.04277926 | $0.04469039 | $0.04104243 | $0.04144054 | $3.92M |
| 2023-01-17 | $0.04426631 | $0.04444356 | $0.0420709 | $0.042786 | $3.89M |
| 2023-01-16 | $0.04450307 | $0.04578073 | $0.04306747 | $0.04423076 | $3.08M |
| 2023-01-15 | $0.04500176 | $0.04552688 | $0.0431638 | $0.04452513 | $2.54M |
| 2023-01-14 | $0.04264643 | $0.04592877 | $0.04263977 | $0.04498123 | $5.51M |
| 2023-01-13 | $0.04186246 | $0.0432211 | $0.0413978 | $0.04263159 | $2.46M |
| 2023-01-12 | $0.04197499 | $0.04212055 | $0.04090343 | $0.04187356 | $3.30M |
| 2023-01-11 | $0.04160802 | $0.04208336 | $0.04071301 | $0.04198784 | $1.87M |
| 2023-01-10 | $0.04122281 | $0.04241309 | $0.04091664 | $0.04167027 | $2.44M |
| 2023-01-09 | $0.04062513 | $0.04314305 | $0.040577 | $0.04121159 | $3.45M |