Market Cap $3.10T
-7.71%
Volume 24h $324.32B
47.93%
BTC % 54.85%
0.09%
ETH % 10.7%
-2.89%
Coins
33.743
+8
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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.013434 | $0.013391 | $0.013681 | $0.013645 | $9,248,891 | $110,723,183 |
| Nov-29 2025 | $0.013595 | $0.013595 | $0.013964 | $0.013864 | $3,472,537 | $112,045,907 |
| Nov-28 2025 | $0.013919 | $0.013846 | $0.014408 | $0.014385 | $7,836,070 | $114,708,664 |
| Nov-27 2025 | $0.014564 | $0.01312 | $0.014849 | $0.013129 | $12,480,415 | $120,015,710 |
| Nov-26 2025 | $0.013214 | $0.012812 | $0.013233 | $0.013118 | $2,654,165 | $108,888,211 |
| Nov-25 2025 | $0.013111 | $0.012757 | $0.013111 | $0.013048 | $3,132,653 | $108,034,876 |
| Nov-24 2025 | $0.013024 | $0.012386 | $0.013112 | $0.01247 | $3,474,388 | $107,309,725 |
| Nov-23 2025 | $0.012565 | $0.012461 | $0.012757 | $0.012461 | $3,851,755 | $103,518,415 |
| Nov-22 2025 | $0.012469 | $0.011932 | $0.012469 | $0.012116 | $3,624,080 | $102,723,839 |
| Nov-21 2025 | $0.011885 | $0.011734 | $0.012858 | $0.012757 | $5,785,415 | $97,909,107 |
| Nov-20 2025 | $0.012899 | $0.012692 | $0.013516 | $0.01319 | $4,034,700 | $106,256,429 |
| Nov-19 2025 | $0.013191 | $0.012614 | $0.013501 | $0.013419 | $4,380,689 | $108,655,701 |
| Nov-18 2025 | $0.013469 | $0.013154 | $0.013657 | $0.013165 | $6,185,616 | $110,941,461 |
| Nov-17 2025 | $0.013113 | $0.013002 | $0.013824 | $0.013347 | $8,043,380 | $108,003,448 |
| Nov-16 2025 | $0.01323 | $0.013083 | $0.013794 | $0.013654 | $4,085,632 | $108,955,693 |