Market Cap $3.38T
-2.46%
Volume 24h $376.72B
38.36%
BTC % 54.85%
-0.23%
ETH % 10.98%
-0.45%
Coins
33.673
+2
Exchanges
885
Last update
1 minute ago
Authentification Requise
Veuillez vous connecter à votre compte pour explorer tous les répertoires IPv4 et IPv6 sans limitations et accéder pleinement à nos données.
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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.01323 | $0.013083 | $0.013794 | $0.013654 | $4,085,632 | $108,955,693 |
| Nov-15 2025 | $0.01369 | $0.013466 | $0.013837 | $0.013466 | $3,159,448 | $112,743,269 |
| Nov-14 2025 | $0.013371 | $0.013371 | $0.014158 | $0.014158 | $6,440,583 | $110,105,325 |
| Nov-13 2025 | $0.014168 | $0.014011 | $0.015135 | $0.014844 | $8,538,349 | $116,666,582 |
| Nov-12 2025 | $0.014859 | $0.01475 | $0.015676 | $0.015173 | $6,664,560 | $122,352,990 |
| Nov-11 2025 | $0.015302 | $0.015263 | $0.016327 | $0.015861 | $8,797,649 | $125,997,685 |
| Nov-10 2025 | $0.015899 | $0.015522 | $0.015921 | $0.015735 | $5,199,155 | $130,900,027 |
| Nov-09 2025 | $0.015763 | $0.01532 | $0.015825 | $0.015825 | $3,626,217 | $129,738,657 |
| Nov-08 2025 | $0.015899 | $0.015399 | $0.016318 | $0.016238 | $6,413,600 | $130,856,118 |
| Nov-07 2025 | $0.016179 | $0.014408 | $0.016316 | $0.014408 | $7,610,708 | $133,128,684 |
| Nov-06 2025 | $0.014324 | $0.014113 | $0.014505 | $0.014486 | $5,140,568 | $117,843,049 |
| Nov-05 2025 | $0.01449 | $0.013743 | $0.01449 | $0.01396 | $5,404,188 | $119,153,213 |
| Nov-04 2025 | $0.014023 | $0.01376 | $0.015059 | $0.014856 | $7,890,455 | $115,200,083 |
| Nov-03 2025 | $0.014872 | $0.014832 | $0.016909 | $0.016909 | $8,967,281 | $122,127,644 |
| Nov-02 2025 | $0.016729 | $0.016509 | $0.017097 | $0.0168 | $6,160,593 | $137,358,188 |