Market Cap $2.86T
-0.2%
Volume 24h $173.85B
1.85%
BTC % 56.44%
-0.24%
ETH % 9.72%
0.82%
Coins
34.622
+6
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| May-12 2026 | $0.00911669 | $0.00898979 | $0.00937253 | $0.00926159 | $7,781,086 | $79,216,560 |
| May-11 2026 | $0.00917749 | $0.00902515 | $0.00950134 | $0.00950134 | $4,360,425 | $79,742,908 |
| May-10 2026 | $0.00954419 | $0.00916613 | $0.00954419 | $0.00916613 | $2,631,877 | $82,915,746 |
| May-09 2026 | $0.00922517 | $0.00914418 | $0.00954797 | $0.00952905 | $3,466,294 | $80,141,679 |
| May-08 2026 | $0.00954571 | $0.00880728 | $0.00972385 | $0.00887149 | $6,196,107 | $82,923,799 |
| May-07 2026 | $0.00887101 | $0.00873912 | $0.00900343 | $0.00887098 | $3,886,846 | $77,060,287 |
| May-06 2026 | $0.00882135 | $0.00874485 | $0.00913332 | $0.00874485 | $3,122,776 | $76,625,248 |
| May-05 2026 | $0.00873005 | $0.00851387 | $0.00883256 | $0.00851387 | $3,879,948 | $75,816,782 |
| May-04 2026 | $0.00846755 | $0.00843022 | $0.00856165 | $0.00848622 | $2,121,357 | $72,760,143 |
| May-03 2026 | $0.00852952 | $0.00797998 | $0.00855815 | $0.00802861 | $5,012,003 | $73,280,266 |
| May-02 2026 | $0.00803546 | $0.00794629 | $0.0080755 | $0.008021 | $1,924,976 | $69,033,406 |
| May-01 2026 | $0.00802193 | $0.00802193 | $0.00813116 | $0.00809132 | $1,977,896 | $68,914,218 |
| Apr-30 2026 | $0.00803076 | $0.00803076 | $0.0082182 | $0.00813174 | $1,919,359 | $68,987,680 |
| Apr-29 2026 | $0.00807813 | $0.00798015 | $0.00825832 | $0.00808292 | $2,346,937 | $69,385,360 |
| Apr-28 2026 | $0.00807659 | $0.00803683 | $0.00814771 | $0.00814771 | $1,686,304 | $69,366,880 |