Market Cap $2.91T
2.45%
Volume 24h $318.51B
2.56%
BTC % 56.9%
-0.12%
ETH % 10.02%
-0.69%
Coins
34.589
+11
Exchanges
885
Last update
1 minute ago
Astar (ASTR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.00873005 | $0.00851387 | $0.00883256 | $0.00851387 | $3,879,948 | $75,816,782 |
| May-04 2026 | $0.00846755 | $0.00843022 | $0.00856165 | $0.00848622 | $2,121,357 | $72,760,143 |
| May-03 2026 | $0.00852952 | $0.00797998 | $0.00855815 | $0.00802861 | $5,012,003 | $73,280,266 |
| May-02 2026 | $0.00803546 | $0.00794629 | $0.0080755 | $0.008021 | $1,924,976 | $69,033,406 |
| May-01 2026 | $0.00802193 | $0.00802193 | $0.00813116 | $0.00809132 | $1,977,896 | $68,914,218 |
| Apr-30 2026 | $0.00803076 | $0.00803076 | $0.0082182 | $0.00813174 | $1,919,359 | $68,987,680 |
| Apr-29 2026 | $0.00807813 | $0.00798015 | $0.00825832 | $0.00808292 | $2,346,937 | $69,385,360 |
| Apr-28 2026 | $0.00807659 | $0.00803683 | $0.00814771 | $0.00814771 | $1,686,304 | $69,366,880 |
| Apr-27 2026 | $0.00810581 | $0.00800274 | $0.00841325 | $0.00831934 | $1,904,133 | $69,612,535 |
| Apr-26 2026 | $0.0083207 | $0.00818508 | $0.0084016 | $0.00819586 | $1,936,702 | $71,456,369 |
| Apr-25 2026 | $0.00822422 | $0.0081488 | $0.00833041 | $0.00824983 | $1,500,205 | $70,625,326 |
| Apr-24 2026 | $0.00824096 | $0.00822683 | $0.00838679 | $0.00838679 | $2,275,323 | $70,767,649 |
| Apr-23 2026 | $0.00835812 | $0.00801051 | $0.00837006 | $0.00814682 | $2,449,987 | $71,765,678 |
| Apr-22 2026 | $0.00823336 | $0.00823336 | $0.0086335 | $0.00844103 | $2,906,838 | $70,692,799 |
| Apr-21 2026 | $0.00836022 | $0.00811946 | $0.00839784 | $0.00822695 | $2,745,269 | $71,779,223 |