Market Cap $4.14T
0.82%
Volume 24h $352.72B
39.56%
BTC % 55.13%
0.05%
ETH % 12.04%
0.66%
Coins
33.534
+17
Exchanges
885
Last update
40 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-26 2025 | $0.018282 | $0.017467 | $0.018282 | $0.017565 | $3,165,715 | $149,853,830 |
| Oct-25 2025 | $0.01756 | $0.017377 | $0.017582 | $0.017582 | $2,386,381 | $143,935,587 |
| Oct-24 2025 | $0.017596 | $0.01729 | $0.017695 | $0.01744 | $3,445,694 | $144,215,855 |
| Oct-23 2025 | $0.017382 | $0.017035 | $0.017579 | $0.017035 | $3,782,931 | $142,447,827 |
| Oct-22 2025 | $0.016855 | $0.016709 | $0.017735 | $0.017635 | $7,820,166 | $138,129,371 |
| Oct-21 2025 | $0.017764 | $0.017512 | $0.018638 | $0.01809 | $7,365,581 | $145,569,633 |
| Oct-20 2025 | $0.018102 | $0.017781 | $0.018484 | $0.018042 | $6,239,865 | $148,327,884 |
| Oct-19 2025 | $0.018143 | $0.017558 | $0.018292 | $0.017716 | $6,304,939 | $148,656,128 |
| Oct-18 2025 | $0.017777 | $0.01763 | $0.018112 | $0.017776 | $4,836,550 | $145,646,718 |
| Oct-17 2025 | $0.017891 | $0.017199 | $0.018391 | $0.018327 | $15,175,564 | $146,577,747 |
| Oct-16 2025 | $0.018225 | $0.018129 | $0.01919 | $0.018908 | $15,551,864 | $149,303,763 |
| Oct-15 2025 | $0.018908 | $0.018741 | $0.020014 | $0.019932 | $11,951,192 | $154,886,641 |
| Oct-14 2025 | $0.020163 | $0.019164 | $0.021142 | $0.021142 | $15,743,545 | $165,146,567 |
| Oct-13 2025 | $0.021309 | $0.020244 | $0.021309 | $0.020244 | $19,805,747 | $174,519,498 |
| Oct-12 2025 | $0.020346 | $0.018207 | $0.020474 | $0.018553 | $22,039,938 | $166,619,534 |