Market Cap $4.51T
1.59%
Volume 24h $399.98B
-16.23%
BTC % 54.39%
0.27%
ETH % 12.06%
-0.66%
Coins
33.369
+15
Exchanges
885
Last update
14 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.026911 | $0.026712 | $0.029513 | $0.027991 | $84,442,355 | $220,309,479 |
| Oct-06 2025 | $0.028118 | $0.024249 | $0.031082 | $0.024249 | $199,822,772 | $230,166,829 |
| Oct-05 2025 | $0.024699 | $0.023045 | $0.025491 | $0.02305 | $28,200,139 | $202,137,262 |
| Oct-04 2025 | $0.023024 | $0.022964 | $0.02393 | $0.02393 | $7,412,291 | $188,417,987 |
| Oct-03 2025 | $0.024037 | $0.022252 | $0.024443 | $0.022304 | $20,696,211 | $196,690,529 |
| Oct-02 2025 | $0.02237 | $0.021926 | $0.02254 | $0.022295 | $11,696,142 | $183,043,399 |
| Oct-01 2025 | $0.022155 | $0.021001 | $0.022192 | $0.0212 | $7,432,963 | $181,265,845 |
| Sep-30 2025 | $0.021048 | $0.021045 | $0.022357 | $0.022357 | $8,759,064 | $172,183,468 |
| Sep-29 2025 | $0.022429 | $0.022212 | $0.023008 | $0.022943 | $7,193,539 | $183,460,821 |
| Sep-28 2025 | $0.022996 | $0.022137 | $0.022996 | $0.022609 | $6,260,562 | $188,070,017 |
| Sep-27 2025 | $0.022667 | $0.022224 | $0.022852 | $0.022852 | $4,833,349 | $185,376,707 |
| Sep-26 2025 | $0.022867 | $0.021193 | $0.022955 | $0.021302 | $10,469,777 | $187,000,371 |
| Sep-25 2025 | $0.021438 | $0.021067 | $0.022761 | $0.022761 | $9,877,143 | $175,267,620 |
| Sep-24 2025 | $0.022716 | $0.022515 | $0.023235 | $0.023066 | $11,277,935 | $185,705,676 |
| Sep-23 2025 | $0.023343 | $0.022118 | $0.023358 | $0.022552 | $10,462,576 | $190,928,760 |