Market Cap CHF2.08T -2.72%
Volume 24h CHF194.91B 15.36%
BTC % 49.8% -1.74%
ETH % 15.66% -0.06%
Coins 26.920 +15
Exchanges 885
Last update 1 minute ago
Astar ASTR

Astar (ASTR) Historical Price, Volume and Market Data by Date
Swiss Franc - CHF

CHF CHF $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CHF Capitalization CHF
May-01 2024 CHF0.086105 CHF0.079383 CHF0.086746 CHF0.084789 CHF50,209,853 CHF485,676,273
Apr-30 2024 CHF0.084813 CHF0.082461 CHF0.096704 CHF0.094993 CHF54,441,589 CHF478,234,166
Apr-29 2024 CHF0.095097 CHF0.091906 CHF0.096147 CHF0.095249 CHF26,342,207 CHF536,159,766
Apr-28 2024 CHF0.095357 CHF0.094249 CHF0.097622 CHF0.095177 CHF19,608,930 CHF537,534,425
Apr-27 2024 CHF0.095193 CHF0.089489 CHF0.096115 CHF0.095287 CHF35,411,197 CHF536,560,123
Apr-26 2024 CHF0.095202 CHF0.0944 CHF0.100566 CHF0.099687 CHF28,958,683 CHF536,561,706
Apr-25 2024 CHF0.099608 CHF0.095582 CHF0.102643 CHF0.100988 CHF26,855,326 CHF561,336,200
Apr-24 2024 CHF0.101167 CHF0.100109 CHF0.111027 CHF0.105434 CHF33,390,490 CHF570,053,927
Apr-23 2024 CHF0.105407 CHF0.102526 CHF0.105638 CHF0.105026 CHF19,577,014 CHF593,859,430
Apr-22 2024 CHF0.105159 CHF0.102636 CHF0.10774 CHF0.103113 CHF23,528,869 CHF592,400,305
Apr-21 2024 CHF0.102982 CHF0.101137 CHF0.104734 CHF0.102529 CHF15,826,822 CHF580,068,645
Apr-20 2024 CHF0.102661 CHF0.093782 CHF0.104035 CHF0.094416 CHF18,887,143 CHF578,164,697
Apr-19 2024 CHF0.094436 CHF0.083511 CHF0.097597 CHF0.0909 CHF33,441,864 CHF531,785,205
Apr-18 2024 CHF0.090943 CHF0.087012 CHF0.092259 CHF0.089544 CHF20,798,289 CHF512,070,420
Apr-17 2024 CHF0.089564 CHF0.084861 CHF0.090835 CHF0.088895 CHF26,135,744 CHF504,261,324

Historical and market price analysis of Astar (ASTR), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Swiss Franc, analyzing 834 days, from day 01-19-2022.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 0.91637 CHF.