Market Cap $4.10T
-1.58%
Volume 24h $368.30B
0.28%
BTC % 55.14%
-0.03%
ETH % 12.36%
0.32%
Coins
32.814
+11
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.023477 | $0.023441 | $0.024406 | $0.024034 | $7,866,398 | $191,412,934 |
| Aug-18 2025 | $0.024216 | $0.023872 | $0.025144 | $0.025144 | $8,253,306 | $197,429,774 |
| Aug-17 2025 | $0.025079 | $0.024885 | $0.025417 | $0.025067 | $5,162,836 | $204,451,334 |
| Aug-16 2025 | $0.02512 | $0.024483 | $0.025134 | $0.024483 | $4,761,619 | $204,779,393 |
| Aug-15 2025 | $0.024593 | $0.023856 | $0.025135 | $0.024643 | $8,909,501 | $200,467,562 |
| Aug-14 2025 | $0.024591 | $0.024551 | $0.026923 | $0.026711 | $14,209,405 | $200,432,537 |
| Aug-13 2025 | $0.026684 | $0.025975 | $0.02674 | $0.026151 | $10,778,664 | $217,474,879 |
| Aug-12 2025 | $0.02606 | $0.024362 | $0.026157 | $0.024468 | $9,245,270 | $212,378,977 |
| Aug-11 2025 | $0.024445 | $0.024366 | $0.025932 | $0.025515 | $15,390,292 | $199,204,572 |
| Aug-10 2025 | $0.025489 | $0.024969 | $0.025892 | $0.02569 | $17,279,200 | $207,664,715 |
| Aug-09 2025 | $0.025642 | $0.025081 | $0.025981 | $0.025207 | $14,830,503 | $208,897,172 |
| Aug-08 2025 | $0.025308 | $0.024409 | $0.025619 | $0.024409 | $23,600,558 | $206,169,660 |
| Aug-07 2025 | $0.024299 | $0.023412 | $0.024299 | $0.023542 | $11,408,788 | $197,920,793 |
| Aug-06 2025 | $0.023587 | $0.022688 | $0.023631 | $0.022969 | $8,167,694 | $192,111,871 |
| Aug-05 2025 | $0.022644 | $0.022644 | $0.023671 | $0.023655 | $5,844,550 | $184,425,629 |