ASTR Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.00697594 | $0.00702276 | $0.00691094 | $0.00698905 | $745,679.58 |
| 2026-10-09 | $0.00670071 | $0.00698263 | $0.00665704 | $0.00698175 | $843,191.72 |
| 2026-10-08 | $0.00698281 | $0.00702233 | $0.0064684 | $0.00670167 | $1.67M |
| 2026-10-07 | $0.00750519 | $0.00750519 | $0.00681085 | $0.00699036 | $1.97M |
| 2026-10-06 | $0.00765289 | $0.00766637 | $0.00742752 | $0.0075092 | $1.08M |
| 2026-10-05 | $0.00773103 | $0.00777216 | $0.00745628 | $0.00764325 | $1.51M |
| 2026-10-04 | $0.00753623 | $0.00774517 | $0.00744565 | $0.00769943 | $2.16M |
| 2026-10-03 | $0.00740874 | $0.00753411 | $0.00732548 | $0.00753411 | $1.11M |
| 2026-10-02 | $0.00747236 | $0.00770575 | $0.00722177 | $0.00739203 | $2.28M |
| 2026-10-01 | $0.00731541 | $0.0075727 | $0.00722717 | $0.00746581 | $2.17M |
| 2026-09-30 | $0.0073947 | $0.00754356 | $0.00719122 | $0.00731406 | $3.02M |
| 2026-09-29 | $0.00762286 | $0.00763842 | $0.00728208 | $0.00739409 | $2.75M |
| 2026-09-28 | $0.00766924 | $0.00771103 | $0.00734865 | $0.00762752 | $3.75M |
| 2026-09-27 | $0.00747944 | $0.00778988 | $0.00738993 | $0.00769949 | $2.21M |
| 2026-09-26 | $0.0074886 | $0.00765003 | $0.00735027 | $0.00750977 | $2.41M |
| 2026-09-25 | $0.00712738 | $0.00748459 | $0.00706466 | $0.00748459 | $2.44M |
| 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 |