Market Cap $2.48T
-2.08%
Volume 24h $197.88B
1.19%
BTC % 53.77%
-0.07%
ETH % 9.96%
-0.8%
Coins
34.448
+4
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 |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.0074587 | $0.00744723 | $0.00757814 | $0.00753211 | $1,825,794 | $63,964,085 |
| Mar-31 2026 | $0.00755034 | $0.00720342 | $0.00756272 | $0.0072871 | $2,065,978 | $64,747,760 |
| Mar-30 2026 | $0.0072879 | $0.00721462 | $0.00752566 | $0.00721462 | $1,902,297 | $62,495,034 |
| Mar-29 2026 | $0.00719104 | $0.00718068 | $0.00747854 | $0.00730851 | $1,894,412 | $61,661,506 |
| Mar-28 2026 | $0.00735786 | $0.00729573 | $0.00759125 | $0.00746836 | $2,415,570 | $63,090,021 |
| Mar-27 2026 | $0.00747497 | $0.00747497 | $0.00800426 | $0.00776512 | $3,891,270 | $64,092,185 |
| Mar-26 2026 | $0.00780449 | $0.00771247 | $0.00853906 | $0.0085016 | $5,058,948 | $66,912,370 |
| Mar-25 2026 | $0.00850891 | $0.00804418 | $0.00852005 | $0.00806092 | $7,266,471 | $72,950,136 |
| Mar-24 2026 | $0.00803986 | $0.00793736 | $0.00814631 | $0.00814631 | $2,271,576 | $68,926,489 |
| Mar-23 2026 | $0.00809093 | $0.0076864 | $0.00821992 | $0.0076864 | $4,176,942 | $69,361,523 |
| Mar-22 2026 | $0.00768778 | $0.00764431 | $0.00799181 | $0.00779314 | $3,368,758 | $65,903,151 |
| Mar-21 2026 | $0.00804969 | $0.00782756 | $0.00824346 | $0.00824346 | $3,943,218 | $69,003,064 |
| Mar-20 2026 | $0.00809326 | $0.00753672 | $0.00825558 | $0.00753672 | $6,471,010 | $69,374,380 |
| Mar-19 2026 | $0.007555 | $0.00740817 | $0.00771016 | $0.00769062 | $3,003,570 | $64,757,864 |
| Mar-18 2026 | $0.00770438 | $0.00762805 | $0.00836239 | $0.00812797 | $5,940,896 | $66,035,869 |