ASTR Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |