Market Cap $3.19T
-0.61%
Volume 24h $137.46B
-26%
BTC % 54.93%
-0.36%
ETH % 11.26%
0.35%
Coins
33.889
+1
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 |
|---|---|---|---|---|---|---|
| Dec-31 2025 | $0.00956174 | $0.00948285 | $0.0098595 | $0.00985384 | $2,399,472 | $78,988,961 |
| Dec-30 2025 | $0.00984085 | $0.00975408 | $0.00994681 | $0.00985413 | $2,222,623 | $81,288,889 |
| Dec-29 2025 | $0.00989748 | $0.00989748 | $0.010256 | $0.010057 | $2,070,644 | $81,753,680 |
| Dec-28 2025 | $0.010021 | $0.00997945 | $0.010272 | $0.010232 | $1,684,881 | $82,771,134 |
| Dec-27 2025 | $0.010185 | $0.00992834 | $0.010185 | $0.00992834 | $1,478,438 | $84,119,870 |
| Dec-26 2025 | $0.00990808 | $0.00983186 | $0.010111 | $0.00985814 | $1,785,914 | $81,825,527 |
| Dec-25 2025 | $0.00996897 | $0.00996897 | $0.010143 | $0.00998998 | $1,520,543 | $82,325,434 |
| Dec-24 2025 | $0.00998723 | $0.0097103 | $0.00998723 | $0.00995604 | $1,736,577 | $82,473,447 |
| Dec-23 2025 | $0.00993113 | $0.00982077 | $0.010133 | $0.010076 | $2,270,120 | $82,006,774 |
| Dec-22 2025 | $0.010062 | $0.01001 | $0.010219 | $0.010138 | $2,727,912 | $83,087,442 |
| Dec-21 2025 | $0.010076 | $0.00998079 | $0.010298 | $0.010164 | $4,661,408 | $83,201,239 |
| Dec-20 2025 | $0.010238 | $0.010131 | $0.010253 | $0.010137 | $2,325,382 | $84,533,259 |
| Dec-19 2025 | $0.010165 | $0.00963263 | $0.010169 | $0.00970662 | $3,270,165 | $83,925,055 |
| Dec-18 2025 | $0.00971865 | $0.00962985 | $0.010248 | $0.010188 | $3,776,159 | $80,229,539 |
| Dec-17 2025 | $0.01023 | $0.010191 | $0.010892 | $0.010842 | $4,063,311 | $84,449,243 |