Market Cap ₩3,136.99T -1.88%
Volume 24h ₩246.55T -0.97%
BTC % 49.89% -1.52%
ETH % 15.47% -1.09%
Coins 26.926 +21
Exchanges 885
Last update 3 Minutes ago
Astar ASTR

Astar (ASTR) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ 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 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 CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h KRW Capitalization KRW
May-01 2024 ₩129.34 ₩119.25 ₩130.31 ₩127.37 ₩75,425,794,218 ₩729,588,248,467
Apr-30 2024 ₩127.40 ₩123.87 ₩145.27 ₩142.69 ₩81,782,754,094 ₩718,408,632,815
Apr-29 2024 ₩142.85 ₩138.06 ₩144.43 ₩143.08 ₩39,571,553,375 ₩805,425,108,290
Apr-28 2024 ₩143.24 ₩141.58 ₩146.65 ₩142.97 ₩29,456,750,614 ₩807,490,135,367
Apr-27 2024 ₩143.00 ₩134.43 ₩144.38 ₩143.14 ₩53,195,090,395 ₩806,026,527,547
Apr-26 2024 ₩143.01 ₩141.80 ₩151.07 ₩149.75 ₩43,502,053,181 ₩806,028,905,903
Apr-25 2024 ₩149.63 ₩143.58 ₩154.19 ₩151.70 ₩40,342,366,644 ₩843,245,424,560
Apr-24 2024 ₩151.97 ₩150.38 ₩166.78 ₩158.38 ₩50,159,561,486 ₩856,341,289,444
Apr-23 2024 ₩158.34 ₩154.01 ₩158.69 ₩157.77 ₩29,408,806,250 ₩892,102,178,295
Apr-22 2024 ₩157.97 ₩154.18 ₩161.84 ₩154.89 ₩35,345,325,819 ₩889,910,265,017
Apr-21 2024 ₩154.70 ₩151.93 ₩157.33 ₩154.02 ₩23,775,226,350 ₩871,385,508,829
Apr-20 2024 ₩154.21 ₩140.88 ₩156.28 ₩141.83 ₩28,372,474,657 ₩868,525,377,893
Apr-19 2024 ₩141.86 ₩125.45 ₩146.61 ₩136.55 ₩50,236,735,967 ₩798,853,593,688
Apr-18 2024 ₩136.61 ₩130.71 ₩138.59 ₩134.51 ₩31,243,418,906 ₩769,237,825,890
Apr-17 2024 ₩134.54 ₩127.47 ₩136.45 ₩133.53 ₩39,261,401,897 ₩757,506,915,971

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 Korean Won, 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 = 1376.58111 KRW.